股票概览
44.19
-1.3%
-0.58
44.51
开盘价
44.79
最高价
43.41
最低价
30,315
成交量
数据更新至: 2024-03-29
技术指标
45.14
MA5 (5日均线)
45.53
MA10 (10日均线)
45.74
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 | 44.51 | 44.79 | 43.41 | 44.19 | -1.3% | 30,315 | 133,596,354 |
| 2024-03-28 | 44.6 | 45.29 | 44.31 | 44.77 | -0.62% | 35,768 | 160,245,096 |
| 2024-03-27 | 47.3 | 47.32 | 45 | 45.05 | -4.51% | 47,194 | 216,866,596 |
| 2024-03-26 | 44.2 | 47.44 | 44.18 | 47.18 | +5.95% | 44,828 | 205,879,364 |
| 2024-03-25 | 44.1 | 45.38 | 44.05 | 44.53 | -0.07% | 27,023 | 121,112,418 |
| 2024-03-22 | 45.61 | 45.81 | 44.2 | 44.56 | -2.69% | 24,819 | 110,984,496 |
| 2024-03-21 | 46.15 | 46.27 | 45.7 | 45.79 | -1.12% | 15,359 | 70,549,091 |
| 2024-03-20 | 46.08 | 46.33 | 45.73 | 46.31 | +0.15% | 15,352 | 70,716,708 |
| 2024-03-19 | 46.55 | 46.69 | 46.13 | 46.24 | -0.99% | 17,189 | 79,728,476 |
| 2024-03-18 | 46.6 | 46.79 | 46.02 | 46.7 | +0.34% | 20,747 | 96,260,078 |
| 2024-03-15 | 46.24 | 47.14 | 46 | 46.54 | -0.51% | 22,003 | 102,199,335 |
| 2024-03-14 | 47.11 | 47.88 | 46.39 | 46.78 | -0.13% | 28,249 | 132,720,512 |
| 2024-03-13 | 46.8 | 47.09 | 46.15 | 46.84 | +0.15% | 28,591 | 133,551,618 |
| 2024-03-12 | 45.53 | 47.46 | 45.52 | 46.77 | +2.79% | 50,429 | 236,509,596 |
| 2024-03-11 | 44.92 | 45.65 | 44.8 | 45.5 | +1.29% | 25,926 | 117,426,530 |
| 2024-03-08 | 44.55 | 45.1 | 44.45 | 44.92 | +1.06% | 14,996 | 67,226,293 |
| 2024-03-07 | 45.27 | 45.45 | 44.45 | 44.45 | -2.03% | 21,065 | 94,634,987 |
| 2024-03-06 | 45.45 | 45.79 | 44.8 | 45.37 | -1.05% | 21,044 | 95,383,615 |
| 2024-03-05 | 45.98 | 46.01 | 45.3 | 45.85 | -1.14% | 23,813 | 108,852,900 |
| 2024-03-04 | 45.17 | 46.39 | 44.75 | 46.38 | +2.68% | 40,265 | 184,431,014 |
| 2024-03-01 | 45.25 | 45.43 | 44.74 | 45.17 | -0.29% | 23,117 | 104,073,052 |
| 2024-02-29 | 44.13 | 45.35 | 43.92 | 45.3 | +1.87% | 31,168 | 139,327,996 |
| 2024-02-28 | 45.51 | 46.78 | 44.45 | 44.47 | -2.24% | 43,264 | 198,253,528 |
| 2024-02-27 | 44.87 | 45.49 | 44.5 | 45.49 | +1.38% | 28,603 | 128,625,556 |
| 2024-02-26 | 44.58 | 45.39 | 44.38 | 44.87 | -0.02% | 26,666 | 119,579,799 |
| 2024-02-23 | 45.2 | 45.2 | 44.31 | 44.88 | -0.31% | 25,353 | 113,416,540 |
| 2024-02-22 | 44.5 | 45.08 | 44.3 | 45.02 | +1.01% | 27,942 | 124,892,167 |
| 2024-02-21 | 44.18 | 45.79 | 43.85 | 44.57 | +0.41% | 37,323 | 167,906,154 |
| 2024-02-20 | 43.79 | 44.59 | 43.1 | 44.39 | +1.16% | 32,274 | 142,685,611 |
| 2024-02-19 | 44 | 44.79 | 43.22 | 43.88 | +0.02% | 33,957 | 149,213,583 |
| 2024-02-08 | 43.32 | 45.18 | 43.11 | 43.87 | +0.34% | 47,136 | 208,971,744 |
| 2024-02-07 | 42.54 | 44.54 | 42.5 | 43.72 | +6.61% | 61,836 | 269,469,243 |
| 2024-02-06 | 36.99 | 41.01 | 36.59 | 41.01 | +10.01% | 40,702 | 160,803,036 |
| 2024-02-05 | 37.32 | 38.31 | 35.04 | 37.28 | -1.71% | 37,528 | 138,036,572 |
| 2024-02-02 | 39.52 | 39.97 | 36.5 | 37.93 | -4.43% | 29,925 | 114,442,090 |
| 2024-02-01 | 39.12 | 40.49 | 39 | 39.69 | +0.76% | 19,838 | 78,920,630 |
| 2024-01-31 | 41.33 | 41.71 | 39.28 | 39.39 | -4.74% | 25,322 | 101,784,296 |
| 2024-01-30 | 42.3 | 42.91 | 41.32 | 41.35 | -3.12% | 19,250 | 81,137,844 |
| 2024-01-29 | 42.4 | 43.24 | 42.37 | 42.68 | +0.64% | 22,269 | 95,300,279 |
| 2024-01-26 | 43 | 43.64 | 42.36 | 42.41 | -1.9% | 19,867 | 85,356,056 |
| 2024-01-25 | 41.88 | 43.31 | 41.78 | 43.23 | +2.71% | 22,896 | 97,722,127 |
| 2024-01-24 | 42.08 | 42.79 | 40.75 | 42.09 | +0.05% | 21,295 | 89,064,118 |
| 2024-01-23 | 41.2 | 42.33 | 40.86 | 42.07 | +1.94% | 22,899 | 95,484,282 |
| 2024-01-22 | 45 | 45 | 40.98 | 41.27 | -8.84% | 49,965 | 212,879,080 |
| 2024-01-19 | 44.65 | 45.56 | 43.4 | 45.27 | +2.14% | 35,833 | 159,973,182 |
| 2024-01-18 | 45 | 45 | 42.85 | 44.32 | -1.73% | 29,549 | 129,143,940 |
| 2024-01-17 | 45.58 | 46.29 | 45.09 | 45.1 | -1.42% | 17,441 | 79,530,044 |
| 2024-01-16 | 46.02 | 46.39 | 45.2 | 45.75 | -0.74% | 15,700 | 71,707,230 |
| 2024-01-15 | 45.39 | 46.61 | 45.15 | 46.09 | +1.25% | 17,875 | 82,199,967 |
| 2024-01-12 | 45.97 | 46.3 | 45.51 | 45.52 | -1.15% | 14,556 | 66,853,211 |
| 2024-01-11 | 45.8 | 46.28 | 45.5 | 46.05 | +0.35% | 15,539 | 71,302,935 |
| 2024-01-10 | 45.61 | 46.25 | 45.53 | 45.89 | +0.15% | 15,099 | 69,207,487 |
| 2024-01-09 | 46.09 | 46.37 | 45.46 | 45.82 | -0.99% | 18,679 | 85,789,824 |
| 2024-01-08 | 46.32 | 46.78 | 46 | 46.28 | -0.49% | 18,023 | 83,689,154 |
| 2024-01-05 | 48.08 | 48.16 | 46.41 | 46.51 | -3.31% | 31,523 | 148,444,316 |
| 2024-01-04 | 48.55 | 48.7 | 47.71 | 48.1 | -1.33% | 19,311 | 92,782,173 |
| 2024-01-03 | 48.9 | 49.59 | 48.51 | 48.75 | -0.61% | 25,091 | 123,136,004 |
| 2024-01-02 | 48.95 | 49.61 | 48.77 | 49.05 | +0.51% | 28,537 | 140,165,964 |
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：