股票概览
44.71
+0.09%
+0.04
44.31
开盘价
45.05
最高价
44.02
最低价
19,050
成交量
数据更新至: 2024-03-29
技术指标
45.09
MA5 (5日均线)
45.48
MA10 (10日均线)
46.27
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 | 44.31 | 45.05 | 44.02 | 44.71 | +0.09% | 19,050 | 84,720,657 |
| 2024-03-28 | 44.62 | 45.75 | 44.43 | 44.67 | -0.56% | 30,059 | 135,113,059 |
| 2024-03-27 | 45.99 | 46.31 | 44.89 | 44.92 | -3.27% | 28,541 | 130,454,106 |
| 2024-03-26 | 44.52 | 46.86 | 44.52 | 46.44 | +3.82% | 40,289 | 185,685,177 |
| 2024-03-25 | 45.9 | 46.7 | 44.71 | 44.73 | -2.93% | 33,427 | 152,311,515 |
| 2024-03-22 | 45.53 | 47.6 | 45.4 | 46.08 | +1.45% | 60,602 | 281,776,438 |
| 2024-03-21 | 46.28 | 46.66 | 45.15 | 45.42 | -1.69% | 22,810 | 104,046,908 |
| 2024-03-20 | 45.95 | 46.65 | 45.68 | 46.2 | +0.65% | 30,443 | 140,600,659 |
| 2024-03-19 | 45.7 | 46.33 | 45.45 | 45.9 | +0.33% | 32,902 | 151,019,008 |
| 2024-03-18 | 46.39 | 46.69 | 44.34 | 45.75 | -1.72% | 54,128 | 244,527,133 |
| 2024-03-15 | 46 | 46.69 | 45.7 | 46.55 | +1.17% | 24,215 | 112,073,141 |
| 2024-03-14 | 46.21 | 46.97 | 45.71 | 46.01 | -1.29% | 21,808 | 100,974,280 |
| 2024-03-13 | 47.48 | 47.77 | 46.53 | 46.61 | -1.71% | 31,934 | 149,707,612 |
| 2024-03-12 | 47.62 | 48.66 | 47.09 | 47.42 | -0.42% | 32,718 | 155,938,517 |
| 2024-03-11 | 46.4 | 47.9 | 45.64 | 47.62 | +3.41% | 43,263 | 202,725,129 |
| 2024-03-08 | 46.56 | 47.04 | 45.6 | 46.05 | -0.97% | 30,367 | 139,969,253 |
| 2024-03-07 | 47.2 | 47.58 | 46.48 | 46.5 | -1.17% | 27,861 | 130,710,030 |
| 2024-03-06 | 48.24 | 48.24 | 46.82 | 47.05 | -2.77% | 44,212 | 209,034,252 |
| 2024-03-05 | 48.02 | 48.84 | 47.76 | 48.39 | -0.06% | 34,369 | 165,515,069 |
| 2024-03-04 | 49.51 | 49.51 | 48.13 | 48.42 | -2.2% | 34,163 | 166,169,599 |
| 2024-03-01 | 50.24 | 50.8 | 48.65 | 49.51 | -1.57% | 54,756 | 270,866,404 |
| 2024-02-29 | 48.45 | 50.55 | 48.31 | 50.3 | +3.07% | 40,795 | 202,959,844 |
| 2024-02-28 | 49.6 | 51.09 | 48.62 | 48.8 | -1.37% | 56,507 | 283,046,464 |
| 2024-02-27 | 46.97 | 49.5 | 46.73 | 49.48 | +4.65% | 48,204 | 233,066,202 |
| 2024-02-26 | 47.21 | 47.68 | 46.37 | 47.28 | -0.25% | 46,230 | 217,613,279 |
| 2024-02-23 | 48.22 | 48.49 | 46.63 | 47.4 | -1.7% | 45,137 | 212,969,221 |
| 2024-02-22 | 48.85 | 48.88 | 47.74 | 48.22 | -0.58% | 25,768 | 123,975,809 |
| 2024-02-21 | 48.2 | 49.85 | 47.47 | 48.5 | -0.64% | 40,309 | 196,233,639 |
| 2024-02-20 | 48.79 | 49.5 | 48.05 | 48.81 | +0.23% | 33,454 | 162,566,780 |
| 2024-02-19 | 51.49 | 51.49 | 47.21 | 48.7 | -2.6% | 57,029 | 278,724,841 |
| 2024-02-08 | 50.95 | 53.7 | 49.6 | 50 | -1.86% | 81,161 | 419,923,056 |
| 2024-02-07 | 48.51 | 51.3 | 48.19 | 50.95 | +3.62% | 86,544 | 436,253,048 |
| 2024-02-06 | 41.25 | 49.82 | 41.02 | 49.17 | +18.42% | 93,579 | 439,147,453 |
| 2024-02-05 | 41.12 | 42.88 | 38.51 | 41.52 | +0.9% | 62,603 | 253,875,459 |
| 2024-02-02 | 43 | 43.66 | 40.5 | 41.15 | -3.94% | 55,063 | 229,375,783 |
| 2024-02-01 | 43.88 | 44.49 | 42.53 | 42.84 | -2.92% | 24,688 | 107,217,138 |
| 2024-01-31 | 44.15 | 45.4 | 43.55 | 44.13 | +0.27% | 31,094 | 138,084,068 |
| 2024-01-30 | 46.49 | 46.79 | 43.99 | 44.01 | -5.76% | 28,869 | 130,350,756 |
| 2024-01-29 | 48.25 | 48.31 | 46.6 | 46.7 | -3.33% | 31,168 | 146,903,469 |
| 2024-01-26 | 48.48 | 50.09 | 47.73 | 48.31 | +0.21% | 38,531 | 188,965,915 |
| 2024-01-25 | 46.3 | 48.82 | 45.69 | 48.21 | +4.13% | 35,490 | 169,205,582 |
| 2024-01-24 | 46.57 | 46.73 | 44.5 | 46.3 | +3.63% | 49,171 | 223,929,734 |
| 2024-01-23 | 43.3 | 45.34 | 43.05 | 44.68 | +2.93% | 29,038 | 129,286,722 |
| 2024-01-22 | 46.11 | 46.43 | 43.14 | 43.41 | -6.65% | 34,063 | 152,120,558 |
| 2024-01-19 | 46.94 | 47.89 | 46.16 | 46.5 | -0.98% | 15,379 | 72,269,800 |
| 2024-01-18 | 45.99 | 47.15 | 45.3 | 46.96 | +1.87% | 36,129 | 166,528,796 |
| 2024-01-17 | 48.09 | 48.09 | 46.1 | 46.1 | -4.16% | 23,692 | 111,131,982 |
| 2024-01-16 | 48.11 | 49.06 | 47.52 | 48.1 | +0.29% | 29,454 | 142,196,306 |
| 2024-01-15 | 48.86 | 49.49 | 47.81 | 47.96 | -1.66% | 35,240 | 171,595,984 |
| 2024-01-12 | 47.56 | 49.38 | 47.4 | 48.77 | +2.54% | 45,781 | 222,295,217 |
| 2024-01-11 | 48.1 | 48.1 | 46.36 | 47.56 | -1.14% | 42,133 | 199,179,767 |
| 2024-01-10 | 49.01 | 49.7 | 48.11 | 48.11 | -2.14% | 13,671 | 66,576,752 |
| 2024-01-09 | 47.9 | 49.3 | 47.71 | 49.16 | +2.63% | 23,954 | 116,914,047 |
| 2024-01-08 | 49.45 | 49.79 | 47.55 | 47.9 | -3.99% | 44,603 | 214,883,118 |
| 2024-01-05 | 51.51 | 52.19 | 49.51 | 49.89 | -3.13% | 20,216 | 102,418,729 |
| 2024-01-04 | 51.59 | 51.8 | 51.31 | 51.5 | -0.17% | 9,837 | 50,704,727 |
| 2024-01-03 | 51.8 | 52.03 | 51.35 | 51.59 | -0.41% | 10,677 | 55,137,503 |
| 2024-01-02 | 53.08 | 53.08 | 51.11 | 51.8 | -2.37% | 29,008 | 150,151,826 |
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：