股票概览
51.26
+0.27%
+0.14
51.09
开盘价
51.44
最高价
50.8
最低价
9,055
成交量
数据更新至: 2024-03-29
技术指标
51.62
MA5 (5日均线)
52.14
MA10 (10日均线)
52.76
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 | 51.09 | 51.44 | 50.8 | 51.26 | +0.27% | 9,055 | 46,232,255 |
| 2024-03-28 | 51.38 | 51.96 | 50.88 | 51.12 | -0.6% | 15,013 | 77,137,914 |
| 2024-03-27 | 52.8 | 53.07 | 51.43 | 51.43 | -2.61% | 13,196 | 69,100,440 |
| 2024-03-26 | 50.99 | 53.28 | 50.99 | 52.81 | +2.54% | 26,007 | 136,846,040 |
| 2024-03-25 | 51.46 | 51.94 | 50.75 | 51.5 | +0.16% | 18,394 | 94,435,035 |
| 2024-03-22 | 52.35 | 52.54 | 51.31 | 51.42 | -1.78% | 18,936 | 98,180,888 |
| 2024-03-21 | 52.71 | 52.97 | 52.15 | 52.35 | -0.91% | 14,712 | 77,316,587 |
| 2024-03-20 | 53.3 | 53.6 | 52.57 | 52.83 | -0.55% | 12,406 | 65,564,830 |
| 2024-03-19 | 53.53 | 54.08 | 53.06 | 53.12 | -0.77% | 23,264 | 124,750,047 |
| 2024-03-18 | 52.99 | 53.54 | 52.11 | 53.53 | +1.17% | 25,085 | 132,587,150 |
| 2024-03-15 | 52.56 | 53 | 52.08 | 52.91 | +0.46% | 22,895 | 120,160,548 |
| 2024-03-14 | 53.73 | 53.99 | 52.5 | 52.67 | -1.97% | 19,381 | 102,818,354 |
| 2024-03-13 | 54.29 | 54.63 | 53.3 | 53.73 | -1.09% | 13,843 | 74,391,945 |
| 2024-03-12 | 53.8 | 54.42 | 53.54 | 54.32 | +1.51% | 16,636 | 90,047,218 |
| 2024-03-11 | 52.82 | 53.66 | 52.34 | 53.51 | +1.31% | 15,451 | 81,963,391 |
| 2024-03-08 | 52.76 | 53.05 | 52.01 | 52.82 | +0.04% | 15,016 | 78,808,234 |
| 2024-03-07 | 53 | 53.74 | 52.8 | 52.8 | -0.38% | 16,904 | 90,166,705 |
| 2024-03-06 | 53.8 | 53.95 | 52.8 | 53 | -1.71% | 23,206 | 123,390,700 |
| 2024-03-05 | 53.82 | 54.29 | 53.5 | 53.92 | -0.39% | 18,708 | 100,712,591 |
| 2024-03-04 | 54.81 | 55.07 | 53.71 | 54.13 | -1.22% | 19,078 | 103,247,569 |
| 2024-03-01 | 54.72 | 55.13 | 54.11 | 54.8 | +0.15% | 16,868 | 92,215,609 |
| 2024-02-29 | 53.3 | 54.95 | 53.17 | 54.72 | +2.36% | 24,947 | 135,550,804 |
| 2024-02-28 | 53.38 | 54.9 | 53.35 | 53.46 | -0.19% | 26,066 | 140,996,405 |
| 2024-02-27 | 52.8 | 53.56 | 52.51 | 53.56 | +1.09% | 18,270 | 96,773,281 |
| 2024-02-26 | 52.5 | 53.77 | 52.22 | 52.98 | +0.72% | 25,766 | 136,862,457 |
| 2024-02-23 | 52.85 | 52.99 | 52.07 | 52.6 | -0.38% | 18,995 | 99,466,101 |
| 2024-02-22 | 52.8 | 53.5 | 52.33 | 52.8 | -0.13% | 21,252 | 111,946,609 |
| 2024-02-21 | 52.34 | 54.26 | 51.8 | 52.87 | +0.32% | 26,341 | 140,608,447 |
| 2024-02-20 | 52.41 | 52.94 | 51.9 | 52.7 | -0.4% | 18,349 | 96,255,227 |
| 2024-02-19 | 55.01 | 55.01 | 52.4 | 52.91 | -2.72% | 40,170 | 213,521,699 |
| 2024-02-08 | 55 | 58.88 | 53.62 | 54.39 | -1.84% | 53,627 | 304,269,196 |
| 2024-02-07 | 51.48 | 55.66 | 51.3 | 55.41 | +7.18% | 50,706 | 274,542,370 |
| 2024-02-06 | 48.41 | 51.85 | 47.3 | 51.7 | +7.6% | 33,129 | 166,319,366 |
| 2024-02-05 | 46.98 | 49.39 | 44 | 48.05 | +2.45% | 44,124 | 206,494,385 |
| 2024-02-02 | 49.43 | 49.76 | 45.06 | 46.9 | -4.85% | 38,339 | 180,738,769 |
| 2024-02-01 | 49 | 50.31 | 48.74 | 49.29 | +0.28% | 15,270 | 75,592,191 |
| 2024-01-31 | 50.42 | 50.98 | 48.81 | 49.15 | -2.79% | 17,906 | 89,173,777 |
| 2024-01-30 | 52.09 | 52.34 | 50.52 | 50.56 | -3.49% | 18,552 | 95,598,288 |
| 2024-01-29 | 52 | 53.86 | 51.88 | 52.39 | +0.56% | 27,222 | 144,236,566 |
| 2024-01-26 | 54.99 | 55.95 | 51.53 | 52.1 | -5.12% | 49,508 | 262,533,021 |
| 2024-01-25 | 54.2 | 55.3 | 53.77 | 54.91 | +1.52% | 16,718 | 91,414,956 |
| 2024-01-24 | 55.47 | 55.8 | 53.22 | 54.09 | -1.64% | 19,245 | 104,360,968 |
| 2024-01-23 | 54.27 | 56 | 53.53 | 54.99 | +1.42% | 19,488 | 106,860,259 |
| 2024-01-22 | 56.81 | 57.33 | 54.22 | 54.22 | -4.89% | 12,805 | 71,147,094 |
| 2024-01-19 | 57.76 | 58.17 | 56.81 | 57.01 | -1.37% | 6,111 | 35,053,121 |
| 2024-01-18 | 57.5 | 58.05 | 56.2 | 57.8 | 0% | 13,615 | 77,498,592 |
| 2024-01-17 | 59.36 | 59.36 | 57.78 | 57.8 | -2.63% | 8,178 | 47,770,909 |
| 2024-01-16 | 59.8 | 60.11 | 58.74 | 59.36 | -0.49% | 7,691 | 45,584,753 |
| 2024-01-15 | 59.57 | 60.31 | 59.01 | 59.65 | -0.1% | 7,097 | 42,425,449 |
| 2024-01-12 | 58.86 | 61.1 | 58.51 | 59.71 | +1.25% | 11,614 | 69,691,917 |
| 2024-01-11 | 59.9 | 60.26 | 58.6 | 58.97 | -1.55% | 10,480 | 61,885,178 |
| 2024-01-10 | 59.15 | 60.72 | 58.7 | 59.9 | +1.27% | 12,432 | 74,529,982 |
| 2024-01-09 | 60.85 | 60.85 | 58.9 | 59.15 | -2.07% | 14,266 | 84,946,521 |
| 2024-01-08 | 61.5 | 61.99 | 60.4 | 60.4 | -2.27% | 10,907 | 66,308,282 |
| 2024-01-05 | 62.65 | 63 | 61.74 | 61.8 | -1.62% | 7,945 | 49,410,644 |
| 2024-01-04 | 62.86 | 63.35 | 62.38 | 62.82 | -0.22% | 9,084 | 57,157,644 |
| 2024-01-03 | 61.78 | 63.1 | 61.65 | 62.96 | +1.53% | 11,282 | 70,403,421 |
| 2024-01-02 | 63.12 | 63.13 | 61.49 | 62.01 | -1.76% | 19,816 | 122,915,374 |
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：