股票概览
47.13
-0.78%
-0.37
47.49
开盘价
47.91
最高价
46.67
最低价
3,342
成交量
数据更新至: 2024-06-28
技术指标
47.73
MA5 (5日均线)
48.96
MA10 (10日均线)
51.19
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 | 47.49 | 47.91 | 46.67 | 47.13 | -0.78% | 3,342 | 15,868,910 |
| 2024-06-27 | 48.34 | 48.89 | 47.5 | 47.5 | -1.9% | 2,347 | 11,305,205 |
| 2024-06-26 | 47.76 | 48.5 | 47.16 | 48.42 | +1.42% | 3,418 | 16,469,675 |
| 2024-06-25 | 48.05 | 48.26 | 47.61 | 47.74 | -0.29% | 1,998 | 9,565,115 |
| 2024-06-24 | 49.36 | 49.47 | 47.56 | 47.88 | -3.68% | 3,388 | 16,413,221 |
| 2024-06-21 | 48.71 | 49.75 | 48.1 | 49.71 | +1.55% | 1,972 | 9,734,216 |
| 2024-06-20 | 48.61 | 49.48 | 48.52 | 48.95 | -2.22% | 2,742 | 13,401,737 |
| 2024-06-19 | 50.99 | 51.29 | 50.04 | 50.06 | -1.82% | 4,566 | 23,000,941 |
| 2024-06-18 | 51.27 | 51.61 | 50.51 | 50.99 | -0.53% | 5,810 | 29,635,614 |
| 2024-06-17 | 51.22 | 51.93 | 50.99 | 51.26 | -0.89% | 2,840 | 14,571,538 |
| 2024-06-14 | 52.83 | 52.98 | 51.5 | 51.72 | -2.12% | 3,329 | 17,310,690 |
| 2024-06-13 | 52.23 | 53.31 | 51.57 | 52.84 | +1.28% | 3,070 | 16,147,696 |
| 2024-06-12 | 52 | 53.88 | 51.88 | 52.17 | +0.02% | 3,606 | 18,903,428 |
| 2024-06-11 | 51.62 | 52.79 | 51.04 | 52.16 | +0.77% | 2,639 | 13,697,500 |
| 2024-06-07 | 52.23 | 52.83 | 51.47 | 51.76 | -0.08% | 2,877 | 14,944,678 |
| 2024-06-06 | 54.43 | 54.43 | 51.55 | 51.8 | -4.07% | 4,538 | 23,825,393 |
| 2024-06-05 | 55.05 | 55.06 | 53.46 | 54 | -1.89% | 3,115 | 16,935,428 |
| 2024-06-04 | 54.73 | 55.25 | 54 | 55.04 | +0.22% | 3,644 | 19,928,245 |
| 2024-06-03 | 57.73 | 57.73 | 54.2 | 54.92 | -4.88% | 9,398 | 52,117,923 |
| 2024-05-31 | 56.77 | 57.96 | 56.77 | 57.74 | +0.98% | 4,437 | 25,563,168 |
| 2024-05-30 | 56.42 | 57.84 | 56.42 | 57.18 | +0.47% | 2,639 | 15,088,825 |
| 2024-05-29 | 56.78 | 57.05 | 56.35 | 56.91 | +0.49% | 2,212 | 12,553,548 |
| 2024-05-28 | 57 | 57.47 | 56.3 | 56.63 | -0.65% | 2,395 | 13,615,562 |
| 2024-05-27 | 56.5 | 57.16 | 55.8 | 57 | +1.42% | 3,552 | 20,071,403 |
| 2024-05-24 | 56.35 | 57.12 | 56.18 | 56.2 | -0.34% | 2,729 | 15,482,959 |
| 2024-05-23 | 57.72 | 57.73 | 56.21 | 56.39 | -2.66% | 3,906 | 22,188,506 |
| 2024-05-22 | 57.19 | 58.03 | 56.82 | 57.93 | +1.76% | 4,160 | 23,925,283 |
| 2024-05-21 | 57.81 | 57.94 | 56.63 | 56.93 | -1.52% | 5,101 | 29,168,038 |
| 2024-05-20 | 57.44 | 57.91 | 57.2 | 57.81 | +0.63% | 6,577 | 37,891,180 |
| 2024-05-17 | 59.4 | 59.4 | 56.8 | 57.45 | -2.99% | 11,206 | 64,845,779 |
| 2024-05-16 | 60.3 | 60.5 | 58.9 | 59.22 | -1.64% | 5,744 | 34,320,304 |
| 2024-05-15 | 62.8 | 62.93 | 59.5 | 60.21 | -1.83% | 6,346 | 38,661,812 |
| 2024-05-14 | 63 | 63.38 | 60.91 | 61.33 | -3.23% | 7,123 | 44,044,922 |
| 2024-05-13 | 65.23 | 65.63 | 63.08 | 63.38 | -3.04% | 5,474 | 35,083,759 |
| 2024-05-10 | 67.34 | 67.34 | 65.33 | 65.37 | -2.04% | 5,987 | 39,624,864 |
| 2024-05-09 | 68.01 | 69 | 66.51 | 66.73 | -1.17% | 5,876 | 39,640,357 |
| 2024-05-08 | 68.3 | 69 | 67.36 | 67.52 | +0.06% | 2,832 | 19,268,305 |
| 2024-05-07 | 68.57 | 69.9 | 66.84 | 67.48 | -1.58% | 5,128 | 34,786,977 |
| 2024-05-06 | 66.82 | 69.93 | 66.08 | 68.56 | +3.1% | 10,056 | 68,632,542 |
| 2024-04-30 | 67.08 | 68.88 | 66.11 | 66.5 | -2.09% | 8,317 | 55,888,198 |
| 2024-04-29 | 64.8 | 70.98 | 64.8 | 67.92 | -9.44% | 18,888 | 127,696,821 |
| 2024-04-26 | 74.5 | 75.2 | 72.65 | 75 | +1.2% | 3,655 | 27,203,422 |
| 2024-04-25 | 71.29 | 74.47 | 71.28 | 74.11 | +3.36% | 3,877 | 28,417,618 |
| 2024-04-24 | 71.8 | 71.91 | 69.21 | 71.7 | +0.43% | 3,997 | 28,479,249 |
| 2024-04-23 | 68.1 | 72 | 68.1 | 71.39 | +2.59% | 4,992 | 35,412,632 |
| 2024-04-22 | 74 | 75.44 | 69.48 | 69.59 | -5.96% | 7,011 | 49,889,147 |
| 2024-04-19 | 72 | 74.44 | 72 | 74 | +1.84% | 4,984 | 36,580,621 |
| 2024-04-18 | 70.64 | 73.88 | 69.54 | 72.66 | +2.35% | 9,096 | 65,737,627 |
| 2024-04-17 | 65.4 | 71.12 | 64.94 | 70.99 | +9.43% | 9,190 | 63,359,027 |
| 2024-04-16 | 67.79 | 68.98 | 64.8 | 64.87 | -5.55% | 6,267 | 41,484,557 |
| 2024-04-15 | 68.44 | 71.97 | 68.11 | 68.68 | -0.22% | 5,252 | 36,772,528 |
| 2024-04-12 | 67.14 | 69 | 67.14 | 68.83 | +2.26% | 5,057 | 34,674,292 |
| 2024-04-11 | 65.6 | 68.34 | 65.6 | 67.31 | +0.28% | 6,586 | 44,248,206 |
| 2024-04-10 | 67.61 | 70.45 | 67.08 | 67.12 | -1.89% | 7,804 | 53,371,910 |
| 2024-04-09 | 66.97 | 68.6 | 65.85 | 68.41 | 0% | 8,190 | 55,115,083 |
| 2024-04-08 | 62.13 | 68.88 | 59.39 | 68.41 | +8.76% | 14,260 | 93,545,363 |
| 2024-04-03 | 57.54 | 63.8 | 57.54 | 62.9 | +8.43% | 8,461 | 51,551,317 |
| 2024-04-02 | 57.44 | 58.5 | 56.02 | 58.01 | +1.4% | 3,430 | 19,697,982 |
| 2024-04-01 | 58 | 58.99 | 57.04 | 57.21 | -2.05% | 4,775 | 27,465,010 |
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：