股票概览
40.92
+0.05%
+0.02
40.95
开盘价
41.2
最高价
39.95
最低价
30,162
成交量
数据更新至: 2024-03-29
技术指标
41.70
MA5 (5日均线)
43.69
MA10 (10日均线)
43.64
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 | 40.95 | 41.2 | 39.95 | 40.92 | +0.05% | 30,162 | 122,112,410 |
| 2024-03-28 | 40.64 | 41.79 | 40.06 | 40.9 | +0.69% | 40,573 | 166,432,483 |
| 2024-03-27 | 42.49 | 42.54 | 40.62 | 40.62 | -4.54% | 47,964 | 198,408,626 |
| 2024-03-26 | 43.43 | 43.7 | 42.19 | 42.55 | -2.23% | 40,744 | 174,141,114 |
| 2024-03-25 | 43.9 | 45.2 | 43.52 | 43.52 | -1.85% | 50,881 | 224,973,933 |
| 2024-03-22 | 44.99 | 45.35 | 44.02 | 44.34 | -1.53% | 40,004 | 178,567,261 |
| 2024-03-21 | 46.27 | 46.49 | 45.01 | 45.03 | -2.68% | 42,518 | 193,349,290 |
| 2024-03-20 | 46 | 46.82 | 45.81 | 46.27 | +0.59% | 40,414 | 186,846,285 |
| 2024-03-19 | 46.31 | 46.68 | 45.96 | 46 | -1.5% | 43,896 | 202,923,445 |
| 2024-03-18 | 47.24 | 47.52 | 46 | 46.7 | -1.73% | 71,012 | 330,550,361 |
| 2024-03-15 | 46.51 | 49 | 46.36 | 47.52 | +1.24% | 112,405 | 535,006,408 |
| 2024-03-14 | 47.8 | 49.23 | 46.8 | 46.94 | +6.49% | 192,845 | 927,459,592 |
| 2024-03-13 | 43.01 | 44.62 | 42.87 | 44.08 | +3.86% | 95,793 | 419,544,511 |
| 2024-03-12 | 42 | 43.06 | 41.85 | 42.44 | +1.05% | 43,111 | 183,030,934 |
| 2024-03-11 | 40.79 | 42.16 | 40.27 | 42 | +2.97% | 48,276 | 199,371,527 |
| 2024-03-08 | 41.06 | 41.74 | 40.37 | 40.79 | -0.42% | 46,258 | 189,037,387 |
| 2024-03-07 | 42.6 | 43.17 | 40.91 | 40.96 | -4.77% | 50,344 | 211,208,153 |
| 2024-03-06 | 43.3 | 43.7 | 42.35 | 43.01 | -1.47% | 38,251 | 164,479,279 |
| 2024-03-05 | 43.94 | 44.6 | 43.35 | 43.65 | -1.82% | 48,417 | 212,402,925 |
| 2024-03-04 | 43.35 | 45.07 | 43.02 | 44.46 | +2% | 53,142 | 234,373,103 |
| 2024-03-01 | 43.6 | 43.85 | 43 | 43.59 | +0.6% | 40,843 | 177,344,512 |
| 2024-02-29 | 41.87 | 43.97 | 41.7 | 43.33 | +2.07% | 84,449 | 365,414,104 |
| 2024-02-28 | 43.9 | 45.3 | 42.38 | 42.45 | -2.7% | 75,235 | 333,162,079 |
| 2024-02-27 | 42.57 | 43.66 | 42.4 | 43.63 | +1.7% | 39,571 | 170,086,255 |
| 2024-02-26 | 42.31 | 43.45 | 41.75 | 42.9 | +1.04% | 50,473 | 215,319,314 |
| 2024-02-23 | 42.55 | 42.58 | 41.76 | 42.46 | +0.33% | 35,538 | 149,746,463 |
| 2024-02-22 | 42.16 | 42.59 | 41.9 | 42.32 | +0.05% | 35,009 | 148,004,541 |
| 2024-02-21 | 41.92 | 43.34 | 41.09 | 42.3 | -0.09% | 55,143 | 233,453,762 |
| 2024-02-20 | 41.83 | 43.2 | 41.64 | 42.34 | +0.33% | 40,294 | 170,959,653 |
| 2024-02-19 | 42.88 | 43.55 | 41.72 | 42.2 | -0.99% | 61,321 | 260,143,417 |
| 2024-02-08 | 43.61 | 45.95 | 42.22 | 42.62 | -1.59% | 89,563 | 396,053,864 |
| 2024-02-07 | 39.66 | 43.48 | 39.32 | 43.31 | +9.92% | 105,354 | 444,283,142 |
| 2024-02-06 | 34.51 | 40.16 | 34.51 | 39.4 | +12.41% | 94,275 | 353,894,826 |
| 2024-02-05 | 35.97 | 36.88 | 33.11 | 35.05 | -3.15% | 69,895 | 243,758,382 |
| 2024-02-02 | 37.44 | 37.88 | 34.91 | 36.19 | -2.98% | 43,167 | 157,555,573 |
| 2024-02-01 | 37.33 | 38.25 | 36.89 | 37.3 | -1.53% | 45,229 | 169,739,027 |
| 2024-01-31 | 39.42 | 39.68 | 37.74 | 37.88 | -4.34% | 39,367 | 151,582,539 |
| 2024-01-30 | 40.4 | 40.98 | 39.54 | 39.6 | -2.58% | 27,705 | 111,275,705 |
| 2024-01-29 | 41.26 | 42.15 | 40.23 | 40.65 | -0.76% | 36,480 | 150,065,641 |
| 2024-01-26 | 42.2 | 42.5 | 40.75 | 40.96 | -2.92% | 42,506 | 177,178,494 |
| 2024-01-25 | 41.81 | 42.65 | 41.08 | 42.19 | +1.42% | 41,316 | 173,123,778 |
| 2024-01-24 | 41.92 | 42.73 | 40.4 | 41.6 | 0% | 34,962 | 144,830,540 |
| 2024-01-23 | 41.41 | 41.97 | 41.01 | 41.6 | +1.46% | 29,613 | 122,902,555 |
| 2024-01-22 | 43.66 | 43.94 | 40.8 | 41 | -6.18% | 34,894 | 147,386,584 |
| 2024-01-19 | 44.36 | 44.85 | 43.65 | 43.7 | -1.8% | 31,042 | 137,070,186 |
| 2024-01-18 | 44.16 | 44.6 | 43.22 | 44.5 | +0.34% | 35,103 | 153,924,930 |
| 2024-01-17 | 46.11 | 46.35 | 44.35 | 44.35 | -4.09% | 36,569 | 164,729,174 |
| 2024-01-16 | 46.7 | 47.09 | 45.46 | 46.24 | -0.96% | 35,543 | 163,445,993 |
| 2024-01-15 | 47.13 | 47.93 | 46.3 | 46.69 | +0.09% | 33,294 | 156,851,961 |
| 2024-01-12 | 47.86 | 47.9 | 46.61 | 46.65 | -2.81% | 37,141 | 175,356,797 |
| 2024-01-11 | 45.88 | 48.55 | 45.51 | 48 | +0.59% | 55,081 | 262,029,353 |
| 2024-01-10 | 48.36 | 48.4 | 47.7 | 47.72 | -1.73% | 26,116 | 125,327,189 |
| 2024-01-09 | 48.75 | 49.28 | 48.26 | 48.56 | +0.39% | 24,675 | 120,213,738 |
| 2024-01-08 | 49.27 | 49.49 | 48.33 | 48.37 | -2.28% | 29,191 | 142,348,849 |
| 2024-01-05 | 50.49 | 50.53 | 49 | 49.5 | -1.43% | 42,084 | 208,568,844 |
| 2024-01-04 | 50.8 | 50.99 | 49.1 | 50.22 | -1.32% | 46,421 | 231,454,097 |
| 2024-01-03 | 51.51 | 52.09 | 50.89 | 50.89 | -0.61% | 23,000 | 118,303,200 |
| 2024-01-02 | 51.66 | 52.33 | 51.2 | 51.2 | -0.68% | 38,301 | 197,971,204 |
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：