股票概览
53.98
+3.69%
+1.92
52.22
开盘价
53.99
最高价
52.22
最低价
9,148
成交量
数据更新至: 2024-03-29
技术指标
53.08
MA5 (5日均线)
55.80
MA10 (10日均线)
53.12
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 | 52.22 | 53.99 | 52.22 | 53.98 | +3.69% | 9,148 | 48,683,934 |
| 2024-03-28 | 52.01 | 52.71 | 51.5 | 52.06 | -0.04% | 13,769 | 71,617,966 |
| 2024-03-27 | 54.25 | 54.92 | 52 | 52.08 | -4% | 8,661 | 46,168,323 |
| 2024-03-26 | 53 | 54.73 | 51.8 | 54.25 | +2.34% | 20,723 | 110,598,228 |
| 2024-03-25 | 56.71 | 56.71 | 52.78 | 53.01 | -7% | 22,092 | 121,057,720 |
| 2024-03-22 | 58.23 | 58.78 | 56.29 | 57 | -3.04% | 17,383 | 99,452,735 |
| 2024-03-21 | 59 | 59.35 | 57.29 | 58.79 | -0.36% | 15,146 | 88,387,412 |
| 2024-03-20 | 59.01 | 60.79 | 58.5 | 59 | -0.29% | 19,313 | 114,935,253 |
| 2024-03-19 | 58.89 | 60.35 | 58.42 | 59.17 | +0.8% | 12,618 | 74,845,104 |
| 2024-03-18 | 57.5 | 59.75 | 56.82 | 58.7 | +2.09% | 17,823 | 104,839,067 |
| 2024-03-15 | 56.63 | 57.99 | 53.95 | 57.5 | +1.11% | 21,158 | 119,307,584 |
| 2024-03-14 | 54.5 | 57.18 | 53.9 | 56.87 | +3.82% | 25,527 | 142,640,833 |
| 2024-03-13 | 52.77 | 55.2 | 51.03 | 54.78 | +3.77% | 28,043 | 149,531,959 |
| 2024-03-12 | 55 | 57.28 | 52.53 | 52.79 | -0.02% | 39,057 | 213,165,321 |
| 2024-03-11 | 45.8 | 53 | 45.8 | 52.8 | +15.31% | 31,804 | 159,406,988 |
| 2024-03-08 | 45.57 | 46.23 | 45.3 | 45.79 | +0.48% | 4,856 | 22,200,954 |
| 2024-03-07 | 46.73 | 47.04 | 45.54 | 45.57 | -2.21% | 5,874 | 27,110,217 |
| 2024-03-06 | 45.62 | 47.57 | 45.29 | 46.6 | +2.37% | 8,153 | 37,729,118 |
| 2024-03-05 | 46.13 | 46.35 | 45.05 | 45.52 | -1.49% | 5,856 | 26,733,541 |
| 2024-03-04 | 46.8 | 46.8 | 45.25 | 46.21 | +0.02% | 7,134 | 32,868,749 |
| 2024-03-01 | 45.68 | 46.25 | 44.81 | 46.2 | +2.55% | 10,942 | 49,956,203 |
| 2024-02-29 | 43.19 | 45.18 | 43.19 | 45.05 | +3.16% | 10,112 | 44,997,554 |
| 2024-02-28 | 46.82 | 46.98 | 43.45 | 43.67 | -5.41% | 14,972 | 68,369,534 |
| 2024-02-27 | 44 | 46.17 | 43.76 | 46.17 | +3.82% | 9,390 | 42,430,280 |
| 2024-02-26 | 45.83 | 45.95 | 44.25 | 44.47 | -1.05% | 12,895 | 58,281,782 |
| 2024-02-23 | 42.67 | 44.99 | 42.47 | 44.94 | +6.02% | 14,036 | 61,839,655 |
| 2024-02-22 | 41.86 | 42.8 | 40.7 | 42.39 | +2.07% | 9,338 | 39,289,891 |
| 2024-02-21 | 39.3 | 44 | 38.51 | 41.53 | +5.46% | 15,836 | 65,676,570 |
| 2024-02-20 | 39.55 | 39.61 | 38.3 | 39.38 | -0.43% | 8,416 | 32,817,911 |
| 2024-02-19 | 40.5 | 40.64 | 38.44 | 39.55 | -1.13% | 13,688 | 53,689,999 |
| 2024-02-08 | 37.92 | 41.86 | 37.92 | 40 | +4.44% | 17,764 | 71,825,895 |
| 2024-02-07 | 37.69 | 40.06 | 36.9 | 38.3 | +1.03% | 19,005 | 73,316,391 |
| 2024-02-06 | 31.01 | 38 | 29.83 | 37.91 | +18.84% | 22,443 | 75,786,170 |
| 2024-02-05 | 35.41 | 35.41 | 31 | 31.9 | -11.71% | 15,898 | 51,882,340 |
| 2024-02-02 | 39.65 | 39.65 | 34.26 | 36.13 | -5.59% | 15,966 | 57,528,306 |
| 2024-02-01 | 39.88 | 39.88 | 38.05 | 38.27 | -2.05% | 10,071 | 39,160,706 |
| 2024-01-31 | 40.85 | 42.36 | 39.02 | 39.07 | -5.01% | 10,794 | 43,414,446 |
| 2024-01-30 | 42.24 | 42.89 | 41.07 | 41.13 | -2.97% | 6,364 | 26,762,967 |
| 2024-01-29 | 44.51 | 45.37 | 42.3 | 42.39 | -4.96% | 9,231 | 39,971,436 |
| 2024-01-26 | 45.02 | 45.72 | 44.43 | 44.6 | -1.59% | 6,425 | 28,988,278 |
| 2024-01-25 | 44.54 | 45.55 | 43.83 | 45.32 | +1.66% | 9,598 | 43,139,039 |
| 2024-01-24 | 45.64 | 46.18 | 43.11 | 44.58 | -2.28% | 13,815 | 61,040,678 |
| 2024-01-23 | 45.72 | 47.77 | 45.1 | 45.62 | -0.85% | 14,504 | 66,838,697 |
| 2024-01-22 | 49.05 | 49.19 | 45.64 | 46.01 | -6.67% | 8,771 | 41,688,724 |
| 2024-01-19 | 49.87 | 51.48 | 49.29 | 49.3 | -1.5% | 6,932 | 34,846,312 |
| 2024-01-18 | 49.67 | 50.15 | 48.2 | 50.05 | +0.68% | 6,973 | 34,181,740 |
| 2024-01-17 | 51.4 | 51.58 | 49.71 | 49.71 | -3.44% | 6,054 | 30,437,259 |
| 2024-01-16 | 51 | 52.13 | 50.3 | 51.48 | +1.24% | 6,802 | 34,833,575 |
| 2024-01-15 | 52.95 | 52.96 | 50.78 | 50.85 | -3.97% | 7,307 | 37,494,279 |
| 2024-01-12 | 51.51 | 53.6 | 51.11 | 52.95 | +2.8% | 11,218 | 59,308,700 |
| 2024-01-11 | 49.73 | 51.78 | 49.66 | 51.51 | +3.21% | 8,892 | 45,201,180 |
| 2024-01-10 | 49.44 | 50.8 | 48.69 | 49.91 | +0.73% | 7,242 | 36,144,411 |
| 2024-01-09 | 50.01 | 51.15 | 49.43 | 49.55 | -1.1% | 9,080 | 45,447,126 |
| 2024-01-08 | 52.17 | 52.25 | 50.09 | 50.1 | -3.62% | 7,672 | 38,943,941 |
| 2024-01-05 | 53.33 | 54.36 | 51.72 | 51.98 | -2.42% | 6,066 | 32,068,501 |
| 2024-01-04 | 53.65 | 54 | 52.8 | 53.27 | -1.02% | 5,012 | 26,648,021 |
| 2024-01-03 | 53.98 | 54.36 | 53.21 | 53.82 | -1.21% | 6,029 | 32,391,686 |
| 2024-01-02 | 55.46 | 55.87 | 54.31 | 54.48 | -1.27% | 5,171 | 28,276,398 |
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：