股票概览
42.7
-1.29%
-0.56
43.61
开盘价
43.93
最高价
42.23
最低价
6,751
成交量
数据更新至: 2024-06-28
技术指标
43.82
MA5 (5日均线)
45.94
MA10 (10日均线)
47.88
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 | 43.61 | 43.93 | 42.23 | 42.7 | -1.29% | 6,751 | 29,124,603 |
| 2024-06-27 | 45.42 | 45.54 | 43.26 | 43.26 | -4.29% | 7,137 | 31,500,630 |
| 2024-06-26 | 43.97 | 45.39 | 42.95 | 45.2 | +4.27% | 8,670 | 38,440,521 |
| 2024-06-25 | 44.86 | 45.22 | 42.98 | 43.35 | -2.8% | 11,959 | 52,318,188 |
| 2024-06-24 | 46.35 | 47.2 | 44.6 | 44.6 | -5.61% | 7,421 | 33,813,300 |
| 2024-06-21 | 46.88 | 47.47 | 45.66 | 47.25 | +0.75% | 7,103 | 33,253,581 |
| 2024-06-20 | 47.77 | 48.78 | 46.5 | 46.9 | -1.51% | 8,160 | 38,618,380 |
| 2024-06-19 | 48.75 | 49.1 | 47.58 | 47.62 | -2.1% | 3,993 | 19,121,732 |
| 2024-06-18 | 50.18 | 50.18 | 48.58 | 48.64 | -2.51% | 5,187 | 25,431,768 |
| 2024-06-17 | 50.54 | 50.54 | 49.4 | 49.89 | -1.13% | 6,324 | 31,515,930 |
| 2024-06-14 | 50.69 | 50.98 | 49.64 | 50.46 | -1.46% | 8,325 | 41,891,872 |
| 2024-06-13 | 50.97 | 51.24 | 50.26 | 51.21 | +0.37% | 6,209 | 31,554,012 |
| 2024-06-12 | 50.8 | 52.04 | 50.2 | 51.02 | -0.33% | 8,415 | 43,110,220 |
| 2024-06-11 | 48.63 | 51.8 | 47.9 | 51.19 | +4.38% | 11,070 | 55,615,630 |
| 2024-06-07 | 47.8 | 49.4 | 47.19 | 49.04 | +2.27% | 8,154 | 39,491,304 |
| 2024-06-06 | 48.65 | 49.68 | 47.8 | 47.95 | -2.8% | 5,674 | 27,453,263 |
| 2024-06-05 | 49.4 | 50.36 | 48.72 | 49.33 | -0.14% | 4,414 | 21,906,755 |
| 2024-06-04 | 49 | 49.42 | 48.5 | 49.4 | +0.59% | 4,581 | 22,429,396 |
| 2024-06-03 | 49.34 | 49.81 | 48.68 | 49.11 | -0.81% | 4,442 | 21,803,819 |
| 2024-05-31 | 48.85 | 50.24 | 48.85 | 49.51 | +0.45% | 5,868 | 29,172,137 |
| 2024-05-30 | 48.25 | 49.77 | 48.25 | 49.29 | +0.96% | 7,798 | 38,383,242 |
| 2024-05-29 | 49.13 | 49.39 | 48.42 | 48.82 | -0.63% | 8,106 | 39,626,021 |
| 2024-05-28 | 48.64 | 49.32 | 48.12 | 49.13 | +0.45% | 7,632 | 37,241,281 |
| 2024-05-27 | 49.96 | 49.96 | 47.45 | 48.91 | -3.38% | 22,102 | 106,480,955 |
| 2024-05-24 | 50.26 | 51.13 | 50.04 | 50.62 | -0.16% | 8,903 | 44,955,339 |
| 2024-05-23 | 52.1 | 52.6 | 50.5 | 50.7 | -2.71% | 12,131 | 62,147,044 |
| 2024-05-22 | 51.92 | 52.12 | 51.4 | 52.11 | +0.66% | 7,935 | 41,127,399 |
| 2024-05-21 | 52 | 52.01 | 50.91 | 51.77 | -0.54% | 11,579 | 59,523,646 |
| 2024-05-20 | 51.96 | 52.22 | 51.21 | 52.05 | +0.23% | 13,075 | 67,548,876 |
| 2024-05-17 | 52.3 | 52.63 | 50.65 | 51.93 | -1.55% | 19,727 | 101,641,036 |
| 2024-05-16 | 52.45 | 53.34 | 51.7 | 52.75 | -0.11% | 10,598 | 55,951,125 |
| 2024-05-15 | 51.99 | 53.23 | 51.42 | 52.81 | +1.79% | 16,565 | 86,891,813 |
| 2024-05-14 | 52.98 | 53.2 | 51.16 | 51.88 | -2.44% | 21,758 | 113,611,674 |
| 2024-05-13 | 56.5 | 57.57 | 53.1 | 53.18 | -4.78% | 20,519 | 112,683,559 |
| 2024-05-10 | 58.61 | 58.7 | 55.83 | 55.85 | -4.45% | 16,417 | 93,230,725 |
| 2024-05-09 | 57.5 | 58.85 | 57.37 | 58.45 | +1.26% | 15,688 | 91,443,503 |
| 2024-05-08 | 58.03 | 59.38 | 57.01 | 57.72 | -1.05% | 13,736 | 79,819,018 |
| 2024-05-07 | 59.4 | 59.4 | 58 | 58.33 | -1.03% | 14,237 | 83,030,956 |
| 2024-05-06 | 56.69 | 59.36 | 56.69 | 58.94 | +4.6% | 20,826 | 121,896,905 |
| 2024-04-30 | 57.3 | 58.5 | 56.31 | 56.35 | -2.32% | 13,926 | 79,766,590 |
| 2024-04-29 | 56 | 58.59 | 55.88 | 57.69 | +1.51% | 24,213 | 137,917,231 |
| 2024-04-26 | 58.8 | 58.8 | 53.5 | 56.83 | -1.81% | 30,939 | 171,208,483 |
| 2024-04-25 | 56.49 | 58.7 | 55.99 | 57.88 | +1.87% | 9,557 | 54,986,690 |
| 2024-04-24 | 57.1 | 57.5 | 56 | 56.82 | -0.46% | 6,766 | 38,517,237 |
| 2024-04-23 | 59.75 | 60 | 56.6 | 57.08 | -3.91% | 12,062 | 69,411,199 |
| 2024-04-22 | 57.29 | 59.94 | 57.25 | 59.4 | +3.39% | 6,004 | 35,550,965 |
| 2024-04-19 | 57.7 | 58.6 | 57 | 57.45 | -1.74% | 6,111 | 35,082,101 |
| 2024-04-18 | 57.7 | 59.47 | 56.5 | 58.47 | +0.34% | 6,011 | 35,065,881 |
| 2024-04-17 | 58.3 | 59.8 | 56.98 | 58.27 | +1.29% | 7,976 | 46,480,036 |
| 2024-04-16 | 60 | 60 | 56.85 | 57.53 | -4.59% | 7,314 | 42,305,325 |
| 2024-04-15 | 62.3 | 63.47 | 59.61 | 60.3 | -2.77% | 7,002 | 43,168,848 |
| 2024-04-12 | 61.52 | 62.87 | 61.5 | 62.02 | +0.4% | 3,617 | 22,561,176 |
| 2024-04-11 | 62.47 | 63.46 | 61.47 | 61.77 | -1.53% | 4,425 | 27,521,198 |
| 2024-04-10 | 64.2 | 64.48 | 62.55 | 62.73 | -2.44% | 3,950 | 25,038,469 |
| 2024-04-09 | 62.56 | 64.48 | 62.29 | 64.3 | +1.93% | 6,873 | 43,562,799 |
| 2024-04-08 | 63.95 | 65.83 | 62.85 | 63.08 | -1.62% | 8,083 | 51,680,124 |
| 2024-04-03 | 60.8 | 64.6 | 60.74 | 64.12 | +4.91% | 19,143 | 120,340,881 |
| 2024-04-02 | 60.8 | 61.29 | 60.1 | 61.12 | -0.29% | 6,798 | 41,204,994 |
| 2024-04-01 | 62.25 | 62.49 | 59.89 | 61.3 | -1.46% | 12,759 | 77,522,860 |
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：