股票概览
47.3
-3.01%
-1.47
48.61
开盘价
49.22
最高价
47.01
最低价
50,361
成交量
数据更新至: 2024-06-28
技术指标
49.64
MA5 (5日均线)
53.54
MA10 (10日均线)
54.73
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 48.61 | 49.22 | 47.01 | 47.3 | -3.01% | 50,361 | 243,365,649 |
| 2024-06-27 | 50.01 | 50.01 | 48.25 | 48.77 | -3% | 45,049 | 220,531,636 |
| 2024-06-26 | 49.4 | 50.55 | 48.77 | 50.28 | +2.82% | 41,488 | 205,750,395 |
| 2024-06-25 | 52.95 | 52.95 | 48.78 | 48.9 | -7.65% | 76,445 | 381,356,486 |
| 2024-06-24 | 55.88 | 56.93 | 52.63 | 52.95 | -6.03% | 57,692 | 315,476,986 |
| 2024-06-21 | 56.36 | 57.12 | 55.51 | 56.35 | -1.12% | 37,489 | 211,249,872 |
| 2024-06-20 | 56.58 | 59.6 | 56.3 | 56.99 | +0.48% | 64,326 | 372,743,401 |
| 2024-06-19 | 57.7 | 58.35 | 55.5 | 56.72 | -1.7% | 62,354 | 353,090,581 |
| 2024-06-18 | 59.08 | 59.27 | 57.4 | 57.7 | -2.94% | 49,686 | 290,109,594 |
| 2024-06-17 | 58.29 | 60.45 | 57.07 | 59.45 | +1.73% | 60,031 | 351,229,703 |
| 2024-06-14 | 58.6 | 59.18 | 57.51 | 58.44 | -0.83% | 51,403 | 300,469,672 |
| 2024-06-13 | 60.25 | 61.5 | 58.87 | 58.93 | -1.01% | 65,167 | 391,380,937 |
| 2024-06-12 | 60 | 60.01 | 58.5 | 59.53 | -0.1% | 73,104 | 433,770,927 |
| 2024-06-11 | 56.15 | 60.57 | 56.15 | 59.59 | +5.28% | 107,767 | 634,549,937 |
| 2024-06-07 | 54.5 | 57.5 | 52.98 | 56.6 | +5.13% | 81,480 | 452,661,696 |
| 2024-06-06 | 53 | 55.07 | 52 | 53.84 | +3.16% | 71,007 | 380,399,416 |
| 2024-06-05 | 53.07 | 53.97 | 52.1 | 52.19 | -1.64% | 36,675 | 194,553,191 |
| 2024-06-04 | 53.7 | 53.87 | 51.88 | 53.06 | -1.63% | 36,194 | 191,235,686 |
| 2024-06-03 | 52.52 | 55.1 | 52.52 | 53.94 | +1.58% | 53,611 | 290,037,386 |
| 2024-05-31 | 53.28 | 54.12 | 52.66 | 53.1 | -0.34% | 41,385 | 220,842,220 |
| 2024-05-30 | 51.03 | 54.16 | 51.03 | 53.28 | +2.84% | 54,437 | 289,402,946 |
| 2024-05-29 | 51.22 | 53.27 | 50.93 | 51.81 | +0.1% | 42,359 | 221,641,656 |
| 2024-05-28 | 52.4 | 54.4 | 51.66 | 51.76 | -1.67% | 52,519 | 279,856,631 |
| 2024-05-27 | 50.01 | 52.89 | 48.4 | 52.64 | +4.67% | 43,978 | 223,288,773 |
| 2024-05-24 | 51.21 | 52.74 | 50.25 | 50.29 | -1.3% | 43,397 | 224,500,287 |
| 2024-05-23 | 51.27 | 52.58 | 50.8 | 50.95 | -0.62% | 35,659 | 184,435,254 |
| 2024-05-22 | 51.48 | 51.59 | 50.64 | 51.27 | -0.41% | 29,695 | 151,662,445 |
| 2024-05-21 | 48.96 | 52.83 | 48.88 | 51.48 | +4.13% | 68,988 | 354,187,354 |
| 2024-05-20 | 49.56 | 50.28 | 48.77 | 49.44 | -0.72% | 42,764 | 211,231,101 |
| 2024-05-17 | 49.8 | 50.28 | 48.51 | 49.8 | -0.38% | 21,680 | 106,773,690 |
| 2024-05-16 | 50.4 | 50.43 | 49.7 | 49.99 | +0.58% | 9,606 | 48,089,592 |
| 2024-05-15 | 50.08 | 51.3 | 49.7 | 49.7 | -1.91% | 10,654 | 53,495,501 |
| 2024-05-14 | 52.15 | 52.75 | 50.13 | 50.67 | -2.88% | 16,458 | 83,756,706 |
| 2024-05-13 | 50.85 | 53.5 | 49.41 | 52.17 | +1.91% | 29,344 | 152,918,109 |
| 2024-05-10 | 54.49 | 54.87 | 51.03 | 51.19 | -4.9% | 29,759 | 157,491,393 |
| 2024-05-09 | 52.89 | 53.99 | 52.5 | 53.83 | +2.77% | 21,686 | 115,957,321 |
| 2024-05-08 | 53.72 | 53.72 | 52.05 | 52.38 | -2.26% | 16,998 | 89,252,878 |
| 2024-05-07 | 54.84 | 54.84 | 52.93 | 53.59 | -2.35% | 23,357 | 125,495,056 |
| 2024-05-06 | 54.29 | 55.28 | 53.7 | 54.88 | +3.49% | 24,318 | 132,483,178 |
| 2024-04-30 | 54.3 | 54.5 | 52.5 | 53.03 | -3.19% | 20,470 | 109,063,475 |
| 2024-04-29 | 53.9 | 55.05 | 53.41 | 54.78 | +1.58% | 25,033 | 136,204,053 |
| 2024-04-26 | 50.66 | 55.22 | 50.2 | 53.93 | +9.08% | 51,625 | 276,380,245 |
| 2024-04-25 | 50.43 | 50.87 | 48 | 49.44 | -4.37% | 29,274 | 144,912,071 |
| 2024-04-24 | 49.48 | 52.38 | 49.16 | 51.7 | +4.91% | 27,338 | 138,494,062 |
| 2024-04-23 | 48 | 50.35 | 47.95 | 49.28 | +2.77% | 25,603 | 125,683,803 |
| 2024-04-22 | 48 | 49.8 | 47.55 | 47.95 | -2.1% | 26,291 | 126,778,220 |
| 2024-04-19 | 51 | 51 | 48.77 | 48.98 | -3.79% | 13,559 | 66,970,527 |
| 2024-04-18 | 50.41 | 51.72 | 49.5 | 50.91 | +0.04% | 15,353 | 78,076,522 |
| 2024-04-17 | 49.5 | 51.2 | 49.44 | 50.89 | +4.78% | 18,869 | 95,601,751 |
| 2024-04-16 | 51.71 | 51.99 | 48.3 | 48.57 | -6.76% | 27,416 | 136,567,704 |
| 2024-04-15 | 53.33 | 54.96 | 51.26 | 52.09 | -1.9% | 22,272 | 118,702,957 |
| 2024-04-12 | 53.07 | 54.29 | 53.07 | 53.1 | 0% | 8,392 | 44,955,331 |
| 2024-04-11 | 53.46 | 54.36 | 53.04 | 53.1 | -0.51% | 10,911 | 58,604,971 |
| 2024-04-10 | 55.5 | 55.62 | 53.05 | 53.37 | -4.46% | 11,962 | 64,732,164 |
| 2024-04-09 | 54.53 | 56.28 | 54.31 | 55.86 | +1.53% | 12,608 | 69,816,773 |
| 2024-04-08 | 54.51 | 56.66 | 54.51 | 55.02 | +0.16% | 14,996 | 83,583,133 |
| 2024-04-03 | 56 | 57.19 | 54.51 | 54.93 | -2.98% | 20,091 | 111,559,585 |
| 2024-04-02 | 59.79 | 59.89 | 56.33 | 56.62 | -5% | 23,190 | 132,958,787 |
| 2024-04-01 | 60.37 | 61.33 | 59.4 | 59.6 | 0% | 20,419 | 123,126,207 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：