股票概览
51.89
-1.59%
-0.84
52.51
开盘价
53.06
最高价
51.79
最低价
50,405
成交量
数据更新至: 2024-03-29
技术指标
52.40
MA5 (5日均线)
53.09
MA10 (10日均线)
53.72
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 | 52.51 | 53.06 | 51.79 | 51.89 | -1.59% | 50,405 | 263,054,173 |
| 2024-03-28 | 52.76 | 53.52 | 52.52 | 52.73 | -0.88% | 37,430 | 198,354,210 |
| 2024-03-27 | 52.33 | 53.97 | 52.1 | 53.2 | +1.68% | 57,395 | 306,381,629 |
| 2024-03-26 | 51.6 | 53.18 | 51.51 | 52.32 | +0.85% | 48,109 | 251,928,290 |
| 2024-03-25 | 54.53 | 54.73 | 51.82 | 51.88 | -4.86% | 101,450 | 536,062,769 |
| 2024-03-22 | 53.93 | 54.68 | 53.13 | 54.53 | +1.09% | 57,593 | 311,375,291 |
| 2024-03-21 | 53.9 | 54.5 | 53.7 | 53.94 | +0.11% | 51,540 | 279,144,621 |
| 2024-03-20 | 53.06 | 54.33 | 52.82 | 53.88 | +0.64% | 42,294 | 227,598,715 |
| 2024-03-19 | 52.84 | 53.76 | 52.32 | 53.54 | +1.11% | 60,639 | 322,984,488 |
| 2024-03-18 | 52.82 | 53.39 | 52.12 | 52.95 | -0.69% | 69,152 | 364,179,888 |
| 2024-03-15 | 53.49 | 53.72 | 52.9 | 53.32 | -0.89% | 63,053 | 336,070,583 |
| 2024-03-14 | 53.5 | 53.94 | 52 | 53.8 | +0.56% | 131,726 | 699,136,781 |
| 2024-03-13 | 54.15 | 54.48 | 53.39 | 53.5 | -2.14% | 60,339 | 323,835,614 |
| 2024-03-12 | 54.68 | 56.08 | 54.01 | 54.67 | +0.18% | 84,795 | 466,508,391 |
| 2024-03-11 | 53.79 | 54.6 | 53.22 | 54.57 | +1.37% | 63,473 | 343,573,327 |
| 2024-03-08 | 53.5 | 53.9 | 52.8 | 53.83 | +0.43% | 66,082 | 352,633,971 |
| 2024-03-07 | 55.05 | 55.27 | 53.59 | 53.6 | -3.09% | 76,996 | 416,531,987 |
| 2024-03-06 | 55.9 | 55.93 | 54.5 | 55.31 | -1.53% | 81,764 | 449,922,325 |
| 2024-03-05 | 54.64 | 56.47 | 54.42 | 56.17 | +2.41% | 102,340 | 571,601,936 |
| 2024-03-04 | 53.8 | 55.08 | 53.76 | 54.85 | +1.11% | 69,188 | 378,168,586 |
| 2024-03-01 | 54.96 | 54.96 | 53.83 | 54.25 | -1.33% | 65,452 | 354,691,147 |
| 2024-02-29 | 53.75 | 55.08 | 53.52 | 54.98 | +2.12% | 74,058 | 403,665,798 |
| 2024-02-28 | 54.25 | 54.55 | 53.7 | 53.84 | -0.83% | 73,430 | 397,110,489 |
| 2024-02-27 | 53.4 | 54.3 | 53.3 | 54.29 | +1.14% | 53,550 | 289,329,276 |
| 2024-02-26 | 54.93 | 55.4 | 53.52 | 53.68 | -2.45% | 90,924 | 492,787,814 |
| 2024-02-23 | 55.5 | 55.6 | 54.45 | 55.03 | -1.01% | 60,870 | 334,322,890 |
| 2024-02-22 | 55.95 | 56.08 | 55 | 55.59 | -0.64% | 68,150 | 377,358,323 |
| 2024-02-21 | 56.37 | 57.22 | 55.9 | 55.95 | -1.37% | 74,936 | 422,242,464 |
| 2024-02-20 | 54.96 | 56.85 | 54.95 | 56.73 | +3.09% | 71,790 | 403,689,704 |
| 2024-02-19 | 55.4 | 55.77 | 54.38 | 55.03 | -1.92% | 73,974 | 407,062,963 |
| 2024-02-08 | 58.3 | 58.57 | 55.41 | 56.11 | -3.76% | 98,499 | 557,126,628 |
| 2024-02-07 | 55.78 | 59.5 | 55.7 | 58.3 | +4.5% | 93,903 | 540,549,882 |
| 2024-02-06 | 56.29 | 58.98 | 54.4 | 55.79 | -1.26% | 118,760 | 670,352,628 |
| 2024-02-05 | 54.38 | 57.63 | 54.08 | 56.5 | +3.08% | 72,124 | 399,860,785 |
| 2024-02-02 | 54.04 | 55.3 | 52.74 | 54.81 | +0.68% | 80,585 | 438,069,265 |
| 2024-02-01 | 51.84 | 54.66 | 51.33 | 54.44 | +4.09% | 70,293 | 375,325,724 |
| 2024-01-31 | 53.75 | 53.81 | 51.72 | 52.3 | -2.82% | 82,532 | 433,550,406 |
| 2024-01-30 | 56.3 | 56.3 | 53.58 | 53.82 | -5.21% | 93,845 | 510,759,163 |
| 2024-01-29 | 55.15 | 59 | 54.83 | 56.78 | +2.03% | 131,603 | 752,816,597 |
| 2024-01-26 | 52.8 | 55.95 | 52.62 | 55.65 | +4.68% | 92,106 | 506,559,113 |
| 2024-01-25 | 52.1 | 53.4 | 51.33 | 53.16 | +1.94% | 71,811 | 375,313,174 |
| 2024-01-24 | 51.34 | 52.51 | 49.88 | 52.15 | +1.88% | 54,042 | 276,431,611 |
| 2024-01-23 | 50.08 | 51.9 | 48.51 | 51.19 | +2.03% | 69,096 | 346,321,735 |
| 2024-01-22 | 50.98 | 52 | 50 | 50.17 | -1.84% | 72,240 | 368,763,576 |
| 2024-01-19 | 50.19 | 51.25 | 50.05 | 51.11 | +0.99% | 37,259 | 189,418,205 |
| 2024-01-18 | 50.3 | 50.88 | 48.5 | 50.61 | +0.06% | 64,453 | 319,249,949 |
| 2024-01-17 | 50.29 | 51.55 | 50.22 | 50.58 | +0.2% | 48,367 | 247,099,482 |
| 2024-01-16 | 50.54 | 50.7 | 49.61 | 50.48 | -0.1% | 47,887 | 240,204,091 |
| 2024-01-15 | 49.4 | 50.75 | 48.91 | 50.53 | +2.06% | 45,903 | 230,604,359 |
| 2024-01-12 | 49.55 | 50.31 | 49.3 | 49.51 | -0.06% | 47,630 | 237,183,228 |
| 2024-01-11 | 49.69 | 49.87 | 48.12 | 49.54 | -0.54% | 60,890 | 299,022,100 |
| 2024-01-10 | 50.99 | 51.53 | 49.35 | 49.81 | -2.52% | 54,959 | 276,735,052 |
| 2024-01-09 | 50 | 51.6 | 49.55 | 51.1 | +1.79% | 57,440 | 292,417,903 |
| 2024-01-08 | 50.22 | 50.95 | 49.52 | 50.2 | -0.63% | 58,041 | 291,217,401 |
| 2024-01-05 | 51.66 | 51.72 | 50.26 | 50.52 | -2.06% | 46,410 | 235,802,329 |
| 2024-01-04 | 52.09 | 52.3 | 51.03 | 51.58 | -1.43% | 49,748 | 256,097,395 |
| 2024-01-03 | 51.87 | 53.5 | 51.71 | 52.33 | +0.25% | 85,511 | 449,673,145 |
| 2024-01-02 | 49.73 | 52.89 | 49.53 | 52.2 | +4.97% | 108,038 | 556,282,726 |
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：