股票概览
46.09
-1.73%
-0.81
46.7
开盘价
47.25
最高价
45.01
最低价
18,015
成交量
数据更新至: 2024-03-29
技术指标
44.34
MA5 (5日均线)
45.54
MA10 (10日均线)
47.35
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 | 46.7 | 47.25 | 45.01 | 46.09 | -1.73% | 18,015 | 82,707,778 |
| 2024-03-28 | 43.47 | 47.88 | 43.1 | 46.9 | +7.72% | 36,989 | 170,737,515 |
| 2024-03-27 | 42.73 | 45.13 | 41.72 | 43.54 | +1.92% | 24,455 | 105,740,095 |
| 2024-03-26 | 42.6 | 43.5 | 41.7 | 42.72 | +0.64% | 18,972 | 80,898,276 |
| 2024-03-25 | 44.06 | 44.68 | 42.42 | 42.45 | -5.03% | 32,363 | 141,446,353 |
| 2024-03-22 | 45.55 | 45.69 | 44.46 | 44.7 | -2.49% | 21,425 | 96,399,026 |
| 2024-03-21 | 45.12 | 46.49 | 44.42 | 45.84 | -0.02% | 31,223 | 141,956,766 |
| 2024-03-20 | 44.94 | 46.24 | 43.66 | 45.85 | -3.07% | 49,476 | 222,190,971 |
| 2024-03-19 | 49.76 | 49.78 | 46.25 | 47.3 | -5.49% | 47,546 | 226,609,640 |
| 2024-03-18 | 50.89 | 50.89 | 49.15 | 50.05 | -0.6% | 25,637 | 127,649,571 |
| 2024-03-15 | 48.69 | 50.8 | 48.1 | 50.35 | +1.68% | 24,506 | 121,571,845 |
| 2024-03-14 | 49.44 | 50.62 | 47.07 | 49.52 | +0.18% | 31,688 | 153,550,572 |
| 2024-03-13 | 48.94 | 51.49 | 48.22 | 49.43 | +2.91% | 34,330 | 170,837,203 |
| 2024-03-12 | 48.84 | 50.18 | 47.7 | 48.03 | -1.96% | 25,008 | 121,518,119 |
| 2024-03-11 | 48.8 | 49.55 | 47.7 | 48.99 | -0.65% | 16,978 | 82,393,247 |
| 2024-03-08 | 47.7 | 49.61 | 46.95 | 49.31 | +3.16% | 19,964 | 96,207,586 |
| 2024-03-07 | 50.58 | 50.92 | 47.19 | 47.8 | -4.38% | 23,985 | 116,504,348 |
| 2024-03-06 | 48.57 | 51.66 | 47.7 | 49.99 | +2.46% | 27,672 | 137,663,224 |
| 2024-03-05 | 48.3 | 50.2 | 47.4 | 48.79 | -1.29% | 34,633 | 168,672,425 |
| 2024-03-04 | 46.99 | 49.47 | 46 | 49.43 | +8.45% | 39,288 | 188,325,972 |
| 2024-03-01 | 45.69 | 46.46 | 44.75 | 45.58 | -0.11% | 19,762 | 89,846,391 |
| 2024-02-29 | 41.36 | 45.88 | 41.36 | 45.63 | +7.31% | 39,996 | 178,891,252 |
| 2024-02-28 | 45.94 | 47.8 | 42.23 | 42.52 | -8.62% | 41,257 | 185,977,151 |
| 2024-02-27 | 46.33 | 47.24 | 43.97 | 46.53 | -1% | 36,531 | 166,298,205 |
| 2024-02-26 | 48.8 | 52 | 45.63 | 47 | -0.13% | 36,665 | 176,214,466 |
| 2024-02-23 | 45.47 | 48.2 | 44.5 | 47.06 | +3.47% | 32,192 | 150,780,154 |
| 2024-02-22 | 43.28 | 46.59 | 42.85 | 45.48 | +2.16% | 23,789 | 105,679,539 |
| 2024-02-21 | 44 | 46.65 | 41.77 | 44.52 | -3.57% | 37,212 | 165,025,900 |
| 2024-02-20 | 38.57 | 46.29 | 36.98 | 46.17 | +19.67% | 29,663 | 118,509,033 |
| 2024-02-19 | 41.75 | 41.98 | 38.26 | 38.58 | -3.91% | 23,002 | 91,291,658 |
| 2024-02-08 | 33.87 | 41.03 | 32.67 | 40.15 | +17.06% | 33,257 | 123,687,454 |
| 2024-02-07 | 35.66 | 37.4 | 32.5 | 34.3 | -4.72% | 35,258 | 122,036,022 |
| 2024-02-06 | 33.38 | 37.12 | 32.43 | 36 | +5.85% | 22,706 | 79,484,407 |
| 2024-02-05 | 35 | 35.9 | 33.19 | 34.01 | -5.53% | 21,906 | 75,110,885 |
| 2024-02-02 | 36.81 | 37.79 | 34.6 | 36 | -3.38% | 19,412 | 70,532,495 |
| 2024-02-01 | 35.5 | 39.18 | 35.5 | 37.26 | +1.83% | 28,469 | 107,394,558 |
| 2024-01-31 | 36.09 | 38.18 | 35.75 | 36.59 | +1.05% | 28,301 | 105,040,009 |
| 2024-01-30 | 36.88 | 38.23 | 36.01 | 36.21 | -0.25% | 24,002 | 89,099,451 |
| 2024-01-29 | 37.43 | 37.6 | 36.05 | 36.3 | -2.55% | 16,131 | 58,901,869 |
| 2024-01-26 | 39 | 39.44 | 36.8 | 37.25 | -4.78% | 31,175 | 116,832,215 |
| 2024-01-25 | 40.05 | 40.44 | 38.16 | 39.12 | -2.42% | 23,886 | 93,388,797 |
| 2024-01-24 | 40 | 40.79 | 38.47 | 40.09 | +0.23% | 12,748 | 50,312,901 |
| 2024-01-23 | 39.05 | 40.5 | 38.81 | 40 | +0.76% | 10,357 | 41,206,846 |
| 2024-01-22 | 42.82 | 43.05 | 39.17 | 39.7 | -7.37% | 19,435 | 79,920,525 |
| 2024-01-19 | 44.13 | 44.84 | 42.53 | 42.86 | -3.36% | 11,175 | 48,351,554 |
| 2024-01-18 | 44.04 | 45 | 42.82 | 44.35 | +1% | 14,218 | 61,997,009 |
| 2024-01-17 | 46.58 | 46.58 | 43.91 | 43.91 | -4.96% | 19,627 | 87,964,824 |
| 2024-01-16 | 46.5 | 48.16 | 45.66 | 46.2 | +0.63% | 16,532 | 77,652,676 |
| 2024-01-15 | 46.53 | 46.97 | 45.59 | 45.91 | -1.52% | 15,339 | 70,558,658 |
| 2024-01-12 | 50.82 | 51.33 | 46.58 | 46.62 | -3.88% | 42,325 | 203,591,908 |
| 2024-01-11 | 48.01 | 49.48 | 46.17 | 48.5 | +1.89% | 38,686 | 185,294,826 |
| 2024-01-10 | 45.99 | 47.84 | 44.6 | 47.6 | +3.12% | 24,691 | 113,702,786 |
| 2024-01-09 | 46.67 | 48.6 | 45.66 | 46.16 | -1.05% | 19,957 | 93,886,860 |
| 2024-01-08 | 47.89 | 47.89 | 46.2 | 46.65 | -1.46% | 14,099 | 66,226,881 |
| 2024-01-05 | 48.14 | 49 | 46.91 | 47.34 | -0.55% | 17,724 | 84,512,066 |
| 2024-01-04 | 47.46 | 48 | 46.07 | 47.6 | +0.42% | 15,990 | 75,215,300 |
| 2024-01-03 | 49.01 | 49.08 | 46.54 | 47.4 | -3.32% | 38,124 | 180,438,407 |
| 2024-01-02 | 50 | 50.77 | 48.6 | 49.03 | -1.29% | 15,129 | 74,725,073 |
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：