股票概览
42.9
-3.27%
-1.45
44.49
开盘价
44.79
最高价
41.6
最低价
2,032,527
成交量
数据更新至: 2024-03-29
技术指标
41.67
MA5 (5日均线)
41.61
MA10 (10日均线)
41.40
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 44.49 | 44.79 | 41.6 | 42.9 | -3.27% | 2,032,527 | 8,749,348,240 |
| 2024-03-28 | 41 | 44.35 | 41 | 44.35 | +10% | 1,775,302 | 7,627,853,660 |
| 2024-03-27 | 40.03 | 42 | 39.4 | 40.32 | -0.52% | 1,232,370 | 5,045,013,041 |
| 2024-03-26 | 39.61 | 42.26 | 39.61 | 40.53 | +0.67% | 1,116,646 | 4,585,676,900 |
| 2024-03-25 | 40.71 | 42.18 | 40 | 40.26 | -1.11% | 928,236 | 3,842,094,632 |
| 2024-03-22 | 40.91 | 41.53 | 40.22 | 40.71 | -0.85% | 773,375 | 3,168,479,851 |
| 2024-03-21 | 41.91 | 42.11 | 41 | 41.06 | -1.89% | 695,671 | 2,884,681,950 |
| 2024-03-20 | 41.55 | 42.44 | 41.03 | 41.85 | +0.22% | 857,446 | 3,574,757,281 |
| 2024-03-19 | 41.6 | 43.35 | 41.42 | 41.76 | -1.42% | 1,226,810 | 5,171,032,800 |
| 2024-03-18 | 40.15 | 42.4 | 40 | 42.36 | +5.95% | 1,577,744 | 6,525,818,315 |
| 2024-03-15 | 39.29 | 40.15 | 38.58 | 39.98 | +1.73% | 983,052 | 3,866,602,911 |
| 2024-03-14 | 39.18 | 40.17 | 38.78 | 39.3 | -1.5% | 1,010,650 | 3,986,229,931 |
| 2024-03-13 | 41.81 | 41.99 | 39.76 | 39.9 | -2.71% | 1,219,914 | 4,980,228,047 |
| 2024-03-12 | 41.41 | 42.12 | 40.56 | 41.01 | -1.73% | 943,248 | 3,883,405,899 |
| 2024-03-11 | 40.43 | 41.93 | 40.05 | 41.73 | -0.93% | 1,226,174 | 5,024,650,115 |
| 2024-03-08 | 40.99 | 42.5 | 40.1 | 42.12 | +3.54% | 1,386,854 | 5,739,860,241 |
| 2024-03-07 | 41.8 | 42.5 | 40.12 | 40.68 | -2.75% | 1,315,911 | 5,450,929,327 |
| 2024-03-06 | 41.3 | 42.71 | 40.56 | 41.83 | -0.55% | 1,491,534 | 6,194,149,170 |
| 2024-03-05 | 42 | 44.38 | 41.49 | 42.06 | -2.62% | 2,014,664 | 8,592,049,380 |
| 2024-03-04 | 43 | 44.01 | 42.18 | 43.19 | +5.01% | 2,743,101 | 11,838,280,582 |
| 2024-03-01 | 39 | 41.13 | 39 | 41.13 | +10% | 1,898,607 | 7,730,602,382 |
| 2024-02-29 | 35.75 | 37.64 | 35.71 | 37.39 | +4.5% | 1,234,945 | 4,561,861,207 |
| 2024-02-28 | 37.86 | 39.48 | 35.54 | 35.78 | -4.99% | 1,720,132 | 6,468,347,193 |
| 2024-02-27 | 34.8 | 38.2 | 34.45 | 37.66 | +6.84% | 1,562,615 | 5,716,249,371 |
| 2024-02-26 | 34.4 | 35.95 | 33.93 | 35.25 | +2% | 1,106,263 | 3,909,091,924 |
| 2024-02-23 | 35 | 35.2 | 34 | 34.56 | +0.79% | 898,748 | 3,109,069,558 |
| 2024-02-22 | 33.6 | 35.56 | 33.6 | 34.29 | +5.12% | 1,295,091 | 4,468,004,724 |
| 2024-02-21 | 32.4 | 33.75 | 32.28 | 32.62 | -2.28% | 918,906 | 3,020,825,388 |
| 2024-02-20 | 32.49 | 34.68 | 32.22 | 33.38 | +0.54% | 1,201,648 | 4,008,780,986 |
| 2024-02-19 | 31.7 | 33.42 | 31.35 | 33.2 | +9.28% | 1,159,234 | 3,742,946,919 |
| 2024-02-08 | 29.2 | 30.43 | 29.2 | 30.38 | +4.94% | 635,643 | 1,900,690,961 |
| 2024-02-07 | 28.71 | 29.85 | 28.68 | 28.95 | -0.62% | 637,235 | 1,861,948,884 |
| 2024-02-06 | 27.03 | 29.35 | 26.82 | 29.13 | +6% | 658,603 | 1,863,459,155 |
| 2024-02-05 | 28.03 | 28.75 | 26.62 | 27.48 | -3.68% | 569,294 | 1,578,481,568 |
| 2024-02-02 | 28.87 | 29.63 | 27.08 | 28.53 | -2.29% | 617,769 | 1,747,561,071 |
| 2024-02-01 | 27.86 | 30.28 | 27 | 29.2 | +4.03% | 652,161 | 1,893,132,480 |
| 2024-01-31 | 29.8 | 29.9 | 28 | 28.07 | -7.11% | 541,003 | 1,571,332,327 |
| 2024-01-30 | 30.51 | 31.26 | 29.88 | 30.22 | -1.91% | 427,799 | 1,309,109,925 |
| 2024-01-29 | 32.6 | 32.7 | 30.5 | 30.81 | -6.01% | 616,188 | 1,926,884,968 |
| 2024-01-26 | 32.9 | 33.57 | 32.66 | 32.78 | -1.8% | 580,614 | 1,922,071,677 |
| 2024-01-25 | 31.99 | 33.77 | 31.98 | 33.38 | +4.54% | 1,000,740 | 3,287,091,693 |
| 2024-01-24 | 31.98 | 32.14 | 30.71 | 31.93 | -0.16% | 655,764 | 2,064,598,358 |
| 2024-01-23 | 30.04 | 32.3 | 29.89 | 31.98 | +5.68% | 853,832 | 2,692,124,393 |
| 2024-01-22 | 32.5 | 32.75 | 30 | 30.26 | -4.84% | 688,971 | 2,157,893,826 |
| 2024-01-19 | 31.75 | 32.85 | 31.6 | 31.8 | +0.38% | 844,104 | 2,721,969,748 |
| 2024-01-18 | 30.45 | 31.68 | 29.74 | 31.68 | +3.87% | 954,775 | 2,956,982,977 |
| 2024-01-17 | 30.1 | 31.64 | 30.09 | 30.5 | +1.7% | 852,804 | 2,641,052,338 |
| 2024-01-16 | 29.96 | 30.09 | 29.38 | 29.99 | -0.53% | 307,872 | 916,552,639 |
| 2024-01-15 | 29.98 | 30.49 | 29.7 | 30.15 | -0.1% | 293,713 | 883,616,864 |
| 2024-01-12 | 30.59 | 31.68 | 30.17 | 30.18 | -1.85% | 417,624 | 1,281,480,904 |
| 2024-01-11 | 29.97 | 31.21 | 29.88 | 30.75 | +3.67% | 655,689 | 2,011,613,819 |
| 2024-01-10 | 29.61 | 29.93 | 28.8 | 29.66 | +0.07% | 356,722 | 1,050,523,301 |
| 2024-01-09 | 29.97 | 30.15 | 29.35 | 29.64 | +0.07% | 345,762 | 1,030,121,737 |
| 2024-01-08 | 30.29 | 30.5 | 29.57 | 29.62 | -1.79% | 303,505 | 906,544,194 |
| 2024-01-05 | 31.05 | 31.25 | 29.88 | 30.16 | -3.24% | 447,629 | 1,364,705,463 |
| 2024-01-04 | 31.8 | 31.8 | 30.89 | 31.17 | -2.01% | 312,637 | 976,376,253 |
| 2024-01-03 | 32.39 | 32.47 | 31.4 | 31.81 | -2.36% | 427,613 | 1,362,258,637 |
| 2024-01-02 | 33.25 | 33.25 | 32.53 | 32.58 | -1.87% | 291,330 | 955,028,685 |
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：