股票概览
46.16
+1.07%
+0.49
45.6
开盘价
47.2
最高价
45.15
最低价
11,620
成交量
数据更新至: 2024-06-28
技术指标
46.27
MA5 (5日均线)
46.89
MA10 (10日均线)
51.94
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 | 45.6 | 47.2 | 45.15 | 46.16 | +1.07% | 11,620 | 53,864,272 |
| 2024-06-27 | 47.25 | 47.56 | 45.46 | 45.67 | -3.77% | 12,405 | 57,467,840 |
| 2024-06-26 | 45.35 | 47.5 | 45.01 | 47.46 | +4.75% | 13,498 | 62,918,256 |
| 2024-06-25 | 46.5 | 46.95 | 44.88 | 45.31 | -3.1% | 11,819 | 53,966,933 |
| 2024-06-24 | 48.88 | 49.82 | 46.76 | 46.76 | -4.32% | 18,705 | 90,854,469 |
| 2024-06-21 | 48.35 | 49.33 | 46.8 | 48.87 | +0.53% | 18,141 | 87,081,630 |
| 2024-06-20 | 46.27 | 50.16 | 45.62 | 48.61 | +5.06% | 32,748 | 159,843,067 |
| 2024-06-19 | 47.43 | 47.68 | 45.85 | 46.27 | -2.07% | 9,122 | 42,399,806 |
| 2024-06-18 | 46.66 | 47.8 | 46.41 | 47.25 | +1.48% | 8,642 | 40,811,281 |
| 2024-06-17 | 46.49 | 46.9 | 45.38 | 46.56 | -0.83% | 13,709 | 63,387,226 |
| 2024-06-14 | 48.02 | 48.44 | 46.7 | 46.95 | -1.49% | 18,753 | 88,587,765 |
| 2024-06-13 | 45.74 | 49.18 | 45.63 | 47.66 | +3.9% | 19,671 | 93,836,948 |
| 2024-06-12 | 46 | 46.43 | 45.41 | 45.87 | -0.86% | 5,976 | 27,511,621 |
| 2024-06-11 | 44.3 | 46.45 | 44.01 | 46.27 | +4.4% | 10,840 | 49,443,630 |
| 2024-06-07 | 44.24 | 45.35 | 43.43 | 44.32 | -31.33% | 7,101 | 31,719,571 |
| 2024-06-06 | 66.98 | 67.45 | 64.41 | 64.54 | -3.17% | 9,002 | 59,039,811 |
| 2024-06-05 | 68.01 | 68.93 | 66.53 | 66.65 | -2.24% | 7,376 | 49,745,106 |
| 2024-06-04 | 68.52 | 69.33 | 67.2 | 68.18 | -2.1% | 6,463 | 44,089,768 |
| 2024-06-03 | 70.44 | 72 | 69.03 | 69.64 | -0.29% | 7,071 | 49,676,488 |
| 2024-05-31 | 67.5 | 70.4 | 67.5 | 69.84 | +4.49% | 7,197 | 49,735,686 |
| 2024-05-30 | 68.2 | 68.67 | 66.63 | 66.84 | -1.97% | 5,806 | 39,114,294 |
| 2024-05-29 | 68.6 | 69.68 | 68.09 | 68.18 | -0.31% | 4,178 | 28,767,131 |
| 2024-05-28 | 69.62 | 70.27 | 68.1 | 68.39 | -1.57% | 4,129 | 28,539,570 |
| 2024-05-27 | 68.26 | 69.88 | 66.26 | 69.48 | +2.12% | 6,309 | 42,787,605 |
| 2024-05-24 | 70.42 | 71 | 68 | 68.04 | -3.9% | 5,451 | 37,669,072 |
| 2024-05-23 | 72.5 | 72.68 | 70.67 | 70.8 | -2.65% | 3,901 | 27,895,959 |
| 2024-05-22 | 72.59 | 73.08 | 71.66 | 72.73 | +0.96% | 4,158 | 30,065,274 |
| 2024-05-21 | 72.2 | 72.39 | 71.36 | 72.04 | -0.52% | 2,883 | 20,710,524 |
| 2024-05-20 | 73.02 | 73.77 | 71.92 | 72.42 | -0.32% | 6,026 | 43,864,506 |
| 2024-05-17 | 70.2 | 72.79 | 69.9 | 72.65 | +3.48% | 6,552 | 46,938,180 |
| 2024-05-16 | 71.54 | 72.48 | 70.1 | 70.21 | -1.86% | 5,173 | 36,818,086 |
| 2024-05-15 | 72.3 | 73.27 | 71.5 | 71.54 | -1.19% | 5,000 | 36,047,305 |
| 2024-05-14 | 73.58 | 74.12 | 72.1 | 72.4 | -1% | 5,716 | 41,513,767 |
| 2024-05-13 | 74.2 | 74.74 | 72.22 | 73.13 | -2.34% | 4,871 | 35,791,711 |
| 2024-05-10 | 76.8 | 77.39 | 74.44 | 74.88 | -2.95% | 7,990 | 60,413,896 |
| 2024-05-09 | 74.4 | 77.65 | 74 | 77.16 | +4.41% | 11,670 | 88,767,555 |
| 2024-05-08 | 75.83 | 75.83 | 73.73 | 73.9 | -2.56% | 7,467 | 55,672,450 |
| 2024-05-07 | 75.54 | 76.66 | 75.5 | 75.84 | -0.59% | 7,629 | 58,023,466 |
| 2024-05-06 | 74.92 | 76.8 | 74 | 76.29 | +3.22% | 10,511 | 79,240,140 |
| 2024-04-30 | 75 | 75.4 | 73.5 | 73.91 | -0.78% | 13,613 | 101,432,494 |
| 2024-04-29 | 68.2 | 75.3 | 68.2 | 74.49 | +13.24% | 23,161 | 167,488,615 |
| 2024-04-26 | 63.63 | 66 | 63.63 | 65.78 | +2.19% | 5,961 | 39,016,483 |
| 2024-04-25 | 63.78 | 65.66 | 63.4 | 64.37 | +0.48% | 3,888 | 25,188,490 |
| 2024-04-24 | 63.27 | 64.15 | 62.88 | 64.06 | +1.25% | 3,565 | 22,647,522 |
| 2024-04-23 | 63.2 | 63.76 | 62.62 | 63.27 | +0.14% | 2,848 | 17,979,699 |
| 2024-04-22 | 63.4 | 64.46 | 62.5 | 63.18 | -0.66% | 3,771 | 23,961,089 |
| 2024-04-19 | 64.06 | 64.07 | 62.51 | 63.6 | -0.72% | 3,581 | 22,664,218 |
| 2024-04-18 | 64.2 | 65.28 | 63.28 | 64.06 | -0.33% | 5,342 | 34,473,341 |
| 2024-04-17 | 63.5 | 65.19 | 63.11 | 64.27 | +1.92% | 7,080 | 45,396,353 |
| 2024-04-16 | 65.02 | 65.9 | 62.2 | 63.06 | -3.71% | 7,044 | 45,220,131 |
| 2024-04-15 | 67.03 | 68.26 | 65.28 | 65.49 | -2.44% | 5,411 | 35,852,084 |
| 2024-04-12 | 67.61 | 68.65 | 67.03 | 67.13 | -0.25% | 5,000 | 33,830,348 |
| 2024-04-11 | 67.1 | 68.31 | 66.5 | 67.3 | -0.07% | 3,080 | 20,833,022 |
| 2024-04-10 | 69.2 | 69.2 | 66.8 | 67.35 | -3.16% | 5,487 | 37,107,136 |
| 2024-04-09 | 68.59 | 70.06 | 67.03 | 69.55 | +1.41% | 8,353 | 57,612,101 |
| 2024-04-08 | 69 | 71.71 | 67.37 | 68.58 | -0.23% | 11,086 | 77,158,916 |
| 2024-04-03 | 68.45 | 69.65 | 67.3 | 68.74 | -0.13% | 6,937 | 47,556,479 |
| 2024-04-02 | 70.87 | 70.88 | 68.36 | 68.83 | -2.77% | 9,806 | 67,733,200 |
| 2024-04-01 | 72 | 72.18 | 70.11 | 70.79 | -3.29% | 14,304 | 101,481,321 |
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：