股票概览
50.21
-0.67%
-0.34
50.54
开盘价
50.76
最高价
49.11
最低价
33,682
成交量
数据更新至: 2024-03-29
技术指标
51.27
MA5 (5日均线)
54.38
MA10 (10日均线)
55.50
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 | 50.54 | 50.76 | 49.11 | 50.21 | -0.67% | 33,682 | 168,025,808 |
| 2024-03-28 | 49.92 | 51.76 | 49.48 | 50.55 | +1.92% | 45,299 | 228,904,638 |
| 2024-03-27 | 52.81 | 53.25 | 49.48 | 49.6 | -6.06% | 51,330 | 261,702,575 |
| 2024-03-26 | 53.23 | 54.79 | 52.18 | 52.8 | -0.75% | 53,666 | 285,872,860 |
| 2024-03-25 | 55.3 | 55.97 | 53.03 | 53.2 | -5.51% | 61,446 | 336,190,877 |
| 2024-03-22 | 57.88 | 58.6 | 56.3 | 56.3 | -2.8% | 61,097 | 350,025,528 |
| 2024-03-21 | 58.02 | 58.96 | 57.28 | 57.92 | +0.31% | 58,052 | 337,555,224 |
| 2024-03-20 | 57.37 | 58 | 56.98 | 57.74 | +0.64% | 40,216 | 231,670,046 |
| 2024-03-19 | 57.8 | 58.51 | 57.36 | 57.37 | -1.27% | 48,965 | 283,485,457 |
| 2024-03-18 | 56.83 | 58.18 | 56.8 | 58.11 | +2.4% | 58,977 | 339,778,683 |
| 2024-03-15 | 55.95 | 56.84 | 55.37 | 56.75 | +0.91% | 44,837 | 251,419,311 |
| 2024-03-14 | 56.52 | 57.36 | 55.55 | 56.24 | -1.61% | 54,035 | 304,433,118 |
| 2024-03-13 | 57.49 | 58.14 | 56.85 | 57.16 | +0.78% | 67,348 | 387,028,023 |
| 2024-03-12 | 56.8 | 58.33 | 56 | 56.72 | +0.55% | 62,934 | 359,308,874 |
| 2024-03-11 | 54.9 | 56.57 | 54.56 | 56.41 | +1.35% | 68,733 | 384,541,108 |
| 2024-03-08 | 55 | 56.19 | 54.23 | 55.66 | +1.61% | 56,502 | 312,813,384 |
| 2024-03-07 | 57.11 | 58.03 | 54.68 | 54.78 | -2.87% | 80,978 | 455,519,337 |
| 2024-03-06 | 57.6 | 57.95 | 55.18 | 56.4 | -3.42% | 99,698 | 562,568,580 |
| 2024-03-05 | 57.01 | 60.45 | 56.5 | 58.4 | +1.09% | 137,152 | 806,346,088 |
| 2024-03-04 | 57.14 | 58.67 | 55.68 | 57.77 | +1.94% | 102,880 | 589,635,790 |
| 2024-03-01 | 55.72 | 56.8 | 54.7 | 56.67 | +0.78% | 112,883 | 633,058,823 |
| 2024-02-29 | 51.01 | 56.27 | 51 | 56.23 | +7.93% | 116,783 | 637,753,564 |
| 2024-02-28 | 56.8 | 59.2 | 52.05 | 52.1 | -4.74% | 182,399 | 1,033,124,312 |
| 2024-02-27 | 51.8 | 54.76 | 51.45 | 54.69 | +4.75% | 84,873 | 452,112,304 |
| 2024-02-26 | 51 | 53.5 | 50.86 | 52.21 | +1.01% | 74,761 | 392,148,322 |
| 2024-02-23 | 51.01 | 52.16 | 50.3 | 51.69 | +1.33% | 70,120 | 359,579,033 |
| 2024-02-22 | 49.71 | 51.5 | 49.71 | 51.01 | +3.47% | 77,904 | 395,113,213 |
| 2024-02-21 | 48.65 | 50.8 | 48.31 | 49.3 | -0.78% | 76,762 | 382,331,935 |
| 2024-02-20 | 49 | 50.36 | 47.92 | 49.69 | -0.62% | 73,771 | 360,248,197 |
| 2024-02-19 | 50 | 50.9 | 47.2 | 50 | +6.2% | 107,325 | 530,124,613 |
| 2024-02-08 | 43.82 | 48 | 43.82 | 47.08 | +9.74% | 94,392 | 438,106,509 |
| 2024-02-07 | 41.07 | 43.88 | 40.88 | 42.9 | +6.06% | 94,371 | 403,968,538 |
| 2024-02-06 | 36.96 | 41 | 36.33 | 40.45 | +6.87% | 94,115 | 368,811,651 |
| 2024-02-05 | 43 | 43.19 | 36.24 | 37.85 | -13.15% | 130,002 | 505,042,417 |
| 2024-02-02 | 46.09 | 47.2 | 42.17 | 43.58 | -5.96% | 60,988 | 271,883,638 |
| 2024-02-01 | 44.91 | 47.66 | 44.65 | 46.34 | +2.75% | 60,705 | 280,374,491 |
| 2024-01-31 | 48.63 | 49.1 | 44.86 | 45.1 | -7.39% | 73,922 | 344,148,454 |
| 2024-01-30 | 51.91 | 52.38 | 48.51 | 48.7 | -7.9% | 61,870 | 310,453,119 |
| 2024-01-29 | 55.92 | 57.19 | 52.88 | 52.88 | -5.72% | 44,190 | 240,808,673 |
| 2024-01-26 | 57.51 | 57.99 | 56 | 56.09 | -3.29% | 43,422 | 246,480,928 |
| 2024-01-25 | 57.25 | 58.49 | 56.2 | 58 | +1.51% | 52,625 | 303,220,071 |
| 2024-01-24 | 57.51 | 57.77 | 53.83 | 57.14 | -0.33% | 61,733 | 344,669,887 |
| 2024-01-23 | 56 | 58.37 | 55.12 | 57.33 | +1.33% | 54,002 | 309,378,674 |
| 2024-01-22 | 62.34 | 62.34 | 55.91 | 56.58 | -10.6% | 90,481 | 528,967,578 |
| 2024-01-19 | 65.88 | 66.24 | 63.29 | 63.29 | -3.99% | 51,913 | 334,826,794 |
| 2024-01-18 | 63.49 | 66.25 | 63.28 | 65.92 | +2.87% | 69,158 | 450,449,864 |
| 2024-01-17 | 66.4 | 66.5 | 64.05 | 64.08 | -3.33% | 47,051 | 306,462,782 |
| 2024-01-16 | 66.55 | 67.13 | 64.88 | 66.29 | -0.91% | 60,573 | 398,487,726 |
| 2024-01-15 | 64.6 | 69.01 | 63.38 | 66.9 | +2.64% | 95,852 | 641,613,200 |
| 2024-01-12 | 68.08 | 68.48 | 65.1 | 65.18 | -4.83% | 80,584 | 537,754,953 |
| 2024-01-11 | 63.43 | 69.93 | 63.35 | 68.49 | +6.9% | 128,276 | 869,609,635 |
| 2024-01-10 | 65.38 | 67.59 | 64.07 | 64.07 | -3.48% | 81,754 | 535,770,780 |
| 2024-01-09 | 69.26 | 71.46 | 65.73 | 66.38 | -2.61% | 105,978 | 727,796,316 |
| 2024-01-08 | 67 | 70.18 | 65.6 | 68.16 | +0.18% | 103,223 | 703,583,717 |
| 2024-01-05 | 67.81 | 69.99 | 66.33 | 68.04 | -1.65% | 104,548 | 710,573,192 |
| 2024-01-04 | 65.88 | 70.86 | 65.37 | 69.18 | +3.41% | 148,274 | 1,017,768,843 |
| 2024-01-03 | 65.25 | 68.14 | 63.2 | 66.9 | +1.89% | 121,049 | 794,954,348 |
| 2024-01-02 | 58.85 | 68.8 | 57.75 | 65.66 | +11.4% | 125,126 | 803,567,644 |
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：