股票概览
49.35
-0.34%
-0.17
49.2
开盘价
50.49
最高价
47.99
最低价
112,019
成交量
数据更新至: 2024-03-29
技术指标
51.13
MA5 (5日均线)
53.87
MA10 (10日均线)
51.75
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 | 49.2 | 50.49 | 47.99 | 49.35 | -0.34% | 112,019 | 550,178,252 |
| 2024-03-28 | 49.04 | 50.98 | 48.18 | 49.52 | +1.85% | 155,258 | 771,302,170 |
| 2024-03-27 | 51.91 | 52.55 | 48.52 | 48.62 | -6.34% | 189,152 | 944,694,132 |
| 2024-03-26 | 55.65 | 57.78 | 49 | 51.91 | -7.72% | 254,649 | 1,380,708,566 |
| 2024-03-25 | 56.56 | 60.5 | 55.5 | 56.25 | -2.83% | 207,350 | 1,206,765,089 |
| 2024-03-22 | 56.32 | 59 | 55.7 | 57.89 | +1.1% | 221,264 | 1,270,471,243 |
| 2024-03-21 | 55.5 | 60.54 | 55.19 | 57.26 | +1.52% | 271,817 | 1,583,990,682 |
| 2024-03-20 | 57.43 | 58.89 | 55.2 | 56.4 | -2.03% | 251,114 | 1,436,087,108 |
| 2024-03-19 | 52.89 | 61.66 | 51.89 | 57.57 | +6.73% | 382,552 | 2,140,787,445 |
| 2024-03-18 | 50.89 | 55.62 | 50.35 | 53.94 | +5.7% | 298,140 | 1,565,527,071 |
| 2024-03-15 | 47.85 | 51.79 | 47.3 | 51.03 | +5.72% | 236,075 | 1,176,815,405 |
| 2024-03-14 | 47.6 | 49.77 | 47.33 | 48.27 | -1.09% | 135,797 | 657,374,823 |
| 2024-03-13 | 50.61 | 50.88 | 48.67 | 48.8 | -1.97% | 158,069 | 785,692,191 |
| 2024-03-12 | 50.48 | 51.71 | 48.95 | 49.78 | -2.56% | 179,316 | 900,990,755 |
| 2024-03-11 | 48.5 | 51.36 | 47.88 | 51.09 | +1.29% | 200,607 | 987,507,426 |
| 2024-03-08 | 49.5 | 50.85 | 48.09 | 50.44 | +5.04% | 230,010 | 1,139,565,633 |
| 2024-03-07 | 49.66 | 51.35 | 47.99 | 48.02 | -5.12% | 227,154 | 1,124,796,514 |
| 2024-03-06 | 51.01 | 51.74 | 48.7 | 50.61 | -0.32% | 280,282 | 1,404,297,654 |
| 2024-03-05 | 47.4 | 55.89 | 47.02 | 50.77 | +6.82% | 419,931 | 2,163,256,214 |
| 2024-03-04 | 48.48 | 48.9 | 46 | 47.53 | +2.44% | 267,363 | 1,267,858,603 |
| 2024-03-01 | 43.68 | 47.2 | 43.68 | 46.4 | +7.16% | 256,308 | 1,176,057,804 |
| 2024-02-29 | 40.77 | 43.87 | 40.77 | 43.3 | +5.07% | 149,249 | 639,455,917 |
| 2024-02-28 | 45.1 | 45.85 | 41.03 | 41.21 | -9.61% | 216,829 | 955,393,184 |
| 2024-02-27 | 43.05 | 45.97 | 42.8 | 45.59 | +4.32% | 224,132 | 1,001,208,091 |
| 2024-02-26 | 42.3 | 45 | 42.01 | 43.7 | +1.11% | 177,731 | 777,419,580 |
| 2024-02-23 | 44.04 | 45.4 | 42.61 | 43.22 | +0.28% | 211,851 | 929,932,052 |
| 2024-02-22 | 42.8 | 43.88 | 42 | 43.1 | +4.01% | 193,727 | 833,037,374 |
| 2024-02-21 | 40.97 | 42.88 | 40.82 | 41.44 | -2.45% | 143,872 | 601,718,891 |
| 2024-02-20 | 42.01 | 43.5 | 41.14 | 42.48 | -2.81% | 186,344 | 787,639,126 |
| 2024-02-19 | 39.64 | 44.92 | 38.65 | 43.71 | +14.84% | 242,702 | 998,180,118 |
| 2024-02-08 | 37.66 | 40.26 | 37.62 | 38.06 | +1.39% | 179,418 | 692,209,448 |
| 2024-02-07 | 37.14 | 38.65 | 36.8 | 37.54 | +0.86% | 194,077 | 733,184,381 |
| 2024-02-06 | 30.82 | 37.22 | 30.58 | 37.22 | +19.99% | 211,501 | 745,760,482 |
| 2024-02-05 | 33.74 | 33.74 | 30 | 31.02 | -8.01% | 97,631 | 310,793,497 |
| 2024-02-02 | 35 | 36.47 | 32.29 | 33.72 | -5.23% | 106,637 | 367,189,660 |
| 2024-02-01 | 34.08 | 36.96 | 33.3 | 35.58 | +2.86% | 116,670 | 415,318,459 |
| 2024-01-31 | 35.46 | 36.43 | 34.35 | 34.59 | -2.09% | 93,043 | 328,836,844 |
| 2024-01-30 | 37 | 38.65 | 34.9 | 35.33 | -6.29% | 101,324 | 371,144,876 |
| 2024-01-29 | 42.77 | 42.77 | 37.69 | 37.7 | -12.57% | 124,516 | 492,723,667 |
| 2024-01-26 | 44.8 | 45.43 | 42.75 | 43.12 | -5.15% | 130,407 | 575,797,170 |
| 2024-01-25 | 44.5 | 46 | 43.82 | 45.46 | -0.04% | 188,550 | 850,994,106 |
| 2024-01-24 | 42.57 | 46 | 42.21 | 45.48 | +5.57% | 205,487 | 895,574,361 |
| 2024-01-23 | 40.1 | 43.43 | 40.1 | 43.08 | +5.64% | 177,096 | 753,074,027 |
| 2024-01-22 | 40.4 | 42.59 | 40 | 40.78 | +3.48% | 167,230 | 688,981,102 |
| 2024-01-19 | 40.72 | 41.56 | 39.41 | 39.41 | -3.22% | 88,894 | 360,819,870 |
| 2024-01-18 | 38.91 | 41 | 38.27 | 40.72 | +4.14% | 110,357 | 439,589,778 |
| 2024-01-17 | 39.94 | 40.38 | 39.1 | 39.1 | -2.08% | 48,363 | 192,944,502 |
| 2024-01-16 | 41 | 41.59 | 39.47 | 39.93 | -2.99% | 59,835 | 239,694,898 |
| 2024-01-15 | 40.7 | 41.55 | 40.52 | 41.16 | +0.78% | 32,935 | 135,607,926 |
| 2024-01-12 | 41.4 | 41.81 | 40.83 | 40.84 | -1.99% | 36,208 | 149,077,590 |
| 2024-01-11 | 40.01 | 41.94 | 40.01 | 41.67 | +3.71% | 54,839 | 226,402,449 |
| 2024-01-10 | 40.96 | 41.38 | 40.08 | 40.18 | -1.98% | 38,237 | 155,060,962 |
| 2024-01-09 | 41.4 | 41.88 | 40.7 | 40.99 | +0.64% | 46,035 | 190,279,814 |
| 2024-01-08 | 41.18 | 41.96 | 40.7 | 40.73 | -1.69% | 45,324 | 186,632,032 |
| 2024-01-05 | 43.65 | 43.65 | 41.18 | 41.43 | -5.82% | 76,716 | 323,382,383 |
| 2024-01-04 | 44.35 | 44.72 | 43.43 | 43.99 | -0.48% | 55,054 | 242,761,813 |
| 2024-01-03 | 44.07 | 45.55 | 43.64 | 44.2 | -0.18% | 63,698 | 282,874,871 |
| 2024-01-02 | 45.1 | 45.73 | 44.25 | 44.28 | -2.25% | 66,036 | 295,662,502 |
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：