股票概览
49.12
+0.22%
+0.11
49.3
开盘价
50.11
最高价
48.2
最低价
49,285
成交量
数据更新至: 2024-03-29
技术指标
49.50
MA5 (5日均线)
52.11
MA10 (10日均线)
50.32
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 | 49.3 | 50.11 | 48.2 | 49.12 | +0.22% | 49,285 | 242,594,722 |
| 2024-03-28 | 48.6 | 50.8 | 48.35 | 49.01 | -0.18% | 58,593 | 290,536,447 |
| 2024-03-27 | 49.91 | 51.2 | 49.05 | 49.1 | -1.19% | 50,208 | 251,302,973 |
| 2024-03-26 | 50.48 | 51.79 | 49.2 | 49.69 | -1.76% | 61,370 | 308,449,669 |
| 2024-03-25 | 52.66 | 53.53 | 49.62 | 50.58 | -4.75% | 88,147 | 453,652,827 |
| 2024-03-22 | 55 | 55 | 52.25 | 53.1 | -4.31% | 64,986 | 346,643,257 |
| 2024-03-21 | 53.1 | 55.55 | 53.01 | 55.49 | +4.7% | 62,529 | 340,708,091 |
| 2024-03-20 | 54.31 | 56.21 | 52.52 | 53 | -4.07% | 94,775 | 512,140,643 |
| 2024-03-19 | 56.8 | 57.5 | 55.12 | 55.25 | -2.73% | 73,797 | 413,252,219 |
| 2024-03-18 | 51.4 | 57.3 | 51.2 | 56.8 | +9.23% | 116,965 | 641,468,201 |
| 2024-03-15 | 54.64 | 55.9 | 50.2 | 52 | +1.58% | 145,301 | 765,181,458 |
| 2024-03-14 | 52 | 52.3 | 49.13 | 51.19 | +1.37% | 59,443 | 301,049,444 |
| 2024-03-13 | 49.51 | 50.75 | 49.06 | 50.5 | +2.02% | 69,059 | 345,858,811 |
| 2024-03-12 | 47.42 | 49.72 | 46.29 | 49.5 | +5.32% | 75,843 | 365,749,058 |
| 2024-03-11 | 46.4 | 47.46 | 46.2 | 47 | +0.43% | 44,064 | 206,509,886 |
| 2024-03-08 | 46.5 | 47.23 | 45.2 | 46.8 | +2.09% | 59,234 | 272,631,499 |
| 2024-03-07 | 48 | 50 | 45.55 | 45.84 | -4.9% | 85,606 | 405,960,293 |
| 2024-03-06 | 47.98 | 49.08 | 46.74 | 48.2 | +0.37% | 47,324 | 226,853,485 |
| 2024-03-05 | 47.2 | 49.17 | 47.15 | 48.02 | +4.1% | 83,788 | 402,396,554 |
| 2024-03-04 | 44.26 | 46.44 | 44.26 | 46.13 | +3.55% | 58,044 | 265,442,185 |
| 2024-03-01 | 43.8 | 45 | 42.86 | 44.55 | +1.27% | 53,921 | 236,337,046 |
| 2024-02-29 | 41.46 | 44.18 | 41.46 | 43.99 | +6.13% | 53,721 | 231,227,954 |
| 2024-02-28 | 44.5 | 45.3 | 41.41 | 41.45 | -5.06% | 76,083 | 333,023,195 |
| 2024-02-27 | 43.73 | 44.44 | 42.8 | 43.66 | +2.54% | 51,215 | 223,495,682 |
| 2024-02-26 | 40.81 | 43.68 | 40.69 | 42.58 | +3.48% | 72,632 | 308,086,068 |
| 2024-02-23 | 39.71 | 41.91 | 39.7 | 41.15 | +4.68% | 55,009 | 225,610,392 |
| 2024-02-22 | 39.3 | 39.66 | 38.7 | 39.31 | +0.03% | 47,605 | 186,740,926 |
| 2024-02-21 | 38.8 | 41.14 | 38.55 | 39.3 | -0.51% | 69,437 | 278,313,645 |
| 2024-02-20 | 37.69 | 40.33 | 37.5 | 39.5 | +2.92% | 72,407 | 285,410,258 |
| 2024-02-19 | 38.44 | 39.66 | 37.1 | 38.38 | +3.17% | 70,653 | 271,258,594 |
| 2024-02-08 | 35.9 | 38.28 | 34.33 | 37.2 | +5.38% | 95,444 | 347,920,953 |
| 2024-02-07 | 35.59 | 37.56 | 34.85 | 35.3 | +1.18% | 90,541 | 327,807,493 |
| 2024-02-06 | 30.6 | 35.4 | 28.73 | 34.89 | +14.39% | 97,065 | 313,678,900 |
| 2024-02-05 | 32.15 | 32.7 | 29.9 | 30.5 | -7.58% | 104,313 | 326,077,578 |
| 2024-02-02 | 34.9 | 35.79 | 31.64 | 33 | -3.68% | 86,037 | 289,958,443 |
| 2024-02-01 | 33.77 | 35.53 | 33.05 | 34.26 | +5.35% | 86,947 | 296,781,693 |
| 2024-01-31 | 35.6 | 35.6 | 32.2 | 32.52 | -8.78% | 114,078 | 377,068,969 |
| 2024-01-30 | 35.69 | 36.38 | 34.65 | 35.65 | +0.71% | 41,757 | 148,976,276 |
| 2024-01-29 | 37.88 | 38.25 | 34.95 | 35.4 | -5.37% | 68,027 | 244,982,101 |
| 2024-01-26 | 39.04 | 39.48 | 37.05 | 37.41 | -4.32% | 74,751 | 285,614,230 |
| 2024-01-25 | 37.3 | 39.7 | 37.3 | 39.1 | +5.65% | 76,902 | 295,509,027 |
| 2024-01-24 | 36.62 | 37.42 | 35.5 | 37.01 | +2.89% | 62,317 | 226,753,744 |
| 2024-01-23 | 35.51 | 37.09 | 35 | 35.97 | +2.8% | 87,542 | 314,306,076 |
| 2024-01-22 | 40.71 | 40.71 | 34.02 | 34.99 | -13.99% | 142,502 | 527,865,586 |
| 2024-01-19 | 40.5 | 42 | 40.3 | 40.68 | -0.49% | 33,981 | 139,937,341 |
| 2024-01-18 | 42.39 | 42.39 | 39.3 | 40.88 | -4.22% | 85,621 | 348,579,770 |
| 2024-01-17 | 44.87 | 44.97 | 42.58 | 42.68 | -4.56% | 60,030 | 259,469,540 |
| 2024-01-16 | 44.75 | 45.44 | 43.51 | 44.72 | -1.28% | 51,978 | 230,300,523 |
| 2024-01-15 | 46.03 | 47.6 | 45.1 | 45.3 | -1.84% | 53,318 | 247,328,242 |
| 2024-01-12 | 46.94 | 47.65 | 45.55 | 46.15 | -2.1% | 47,868 | 222,238,414 |
| 2024-01-11 | 45.11 | 47.53 | 44.5 | 47.14 | +5.25% | 70,180 | 325,560,238 |
| 2024-01-10 | 44.8 | 45.65 | 44.41 | 44.79 | -0.02% | 49,070 | 220,786,658 |
| 2024-01-09 | 41.73 | 45.88 | 41.41 | 44.8 | +6.92% | 93,230 | 410,868,548 |
| 2024-01-08 | 41 | 43.38 | 40.69 | 41.9 | +1.77% | 53,514 | 225,634,751 |
| 2024-01-05 | 42.02 | 42.52 | 41.15 | 41.17 | -2.21% | 37,914 | 158,412,773 |
| 2024-01-04 | 42.4 | 43.35 | 41.49 | 42.1 | -1.13% | 41,044 | 173,694,446 |
| 2024-01-03 | 42.96 | 44.79 | 42.42 | 42.58 | -0.37% | 60,992 | 266,370,432 |
| 2024-01-02 | 43.38 | 43.9 | 42.18 | 42.74 | -1.95% | 41,332 | 177,659,187 |
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：