股票概览
42.95
-1.22%
-0.53
44
开盘价
44.45
最高价
42.14
最低价
39,810
成交量
数据更新至: 2024-03-29
技术指标
43.01
MA5 (5日均线)
43.16
MA10 (10日均线)
43.44
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 | 44.45 | 42.14 | 42.95 | -1.22% | 39,810 | 171,938,958 |
| 2024-03-28 | 42.8 | 43.78 | 42.8 | 43.48 | +0.79% | 41,518 | 180,367,905 |
| 2024-03-27 | 43.86 | 43.91 | 42.85 | 43.14 | -1.64% | 45,507 | 197,235,769 |
| 2024-03-26 | 41.87 | 44.1 | 41.44 | 43.86 | +5.38% | 81,710 | 350,922,942 |
| 2024-03-25 | 41.36 | 42.84 | 41.3 | 41.62 | -0.29% | 42,947 | 180,607,004 |
| 2024-03-22 | 42.22 | 42.3 | 41.36 | 41.74 | -1.56% | 30,747 | 128,350,084 |
| 2024-03-21 | 43.46 | 43.46 | 42.3 | 42.4 | -2.69% | 33,963 | 144,885,857 |
| 2024-03-20 | 43.23 | 43.81 | 43.1 | 43.57 | -0.14% | 29,214 | 127,006,660 |
| 2024-03-19 | 45.2 | 45.2 | 43.4 | 43.63 | -3.54% | 52,480 | 230,208,961 |
| 2024-03-18 | 45.33 | 45.33 | 43.9 | 45.23 | +1.19% | 53,521 | 238,283,017 |
| 2024-03-15 | 45.09 | 45.09 | 44 | 44.7 | -0.67% | 37,027 | 164,851,623 |
| 2024-03-14 | 45.79 | 46.07 | 44.85 | 45 | -1.51% | 28,180 | 127,450,330 |
| 2024-03-13 | 45.15 | 46.11 | 44.51 | 45.69 | +1.53% | 57,281 | 261,756,061 |
| 2024-03-12 | 44.57 | 45.79 | 44.23 | 45 | +0.78% | 47,230 | 213,562,022 |
| 2024-03-11 | 41.77 | 44.66 | 41.77 | 44.65 | +6.67% | 67,052 | 295,029,442 |
| 2024-03-08 | 41.92 | 42.09 | 40.36 | 41.86 | +0.14% | 50,977 | 210,224,621 |
| 2024-03-07 | 42.8 | 43.12 | 41.62 | 41.8 | -2.36% | 45,237 | 190,900,369 |
| 2024-03-06 | 42.58 | 43.54 | 42.15 | 42.81 | +0.99% | 46,861 | 200,381,338 |
| 2024-03-05 | 42.99 | 43 | 41.62 | 42.39 | -2.06% | 63,342 | 267,076,899 |
| 2024-03-04 | 43.43 | 43.57 | 42 | 43.28 | -0.51% | 47,730 | 205,133,808 |
| 2024-03-01 | 44.27 | 44.58 | 42.34 | 43.5 | -2.38% | 100,817 | 434,606,333 |
| 2024-02-29 | 43.58 | 44.56 | 43.32 | 44.56 | +1.71% | 45,546 | 199,883,176 |
| 2024-02-28 | 46.49 | 46.49 | 43.8 | 43.81 | -5.99% | 49,882 | 223,298,697 |
| 2024-02-27 | 46.7 | 46.88 | 45.6 | 46.6 | +1.97% | 32,216 | 149,156,844 |
| 2024-02-26 | 45.18 | 46.92 | 45.12 | 45.7 | +2.77% | 39,303 | 181,519,643 |
| 2024-02-23 | 44.54 | 45.18 | 43.12 | 44.47 | +1.14% | 35,801 | 158,309,763 |
| 2024-02-22 | 44.07 | 45.4 | 43.87 | 43.97 | -0.41% | 27,372 | 122,060,925 |
| 2024-02-21 | 43 | 46.01 | 42.44 | 44.15 | +0.91% | 53,171 | 238,308,380 |
| 2024-02-20 | 44.51 | 44.51 | 41.61 | 43.75 | -2.3% | 86,914 | 371,273,518 |
| 2024-02-19 | 47.1 | 47.79 | 44.2 | 44.78 | -4.93% | 57,614 | 261,211,897 |
| 2024-02-08 | 47.27 | 49.49 | 46.59 | 47.1 | -0.55% | 68,806 | 330,155,668 |
| 2024-02-07 | 43.9 | 47.98 | 43.9 | 47.36 | +7.59% | 72,807 | 342,211,071 |
| 2024-02-06 | 40.61 | 45.09 | 39.69 | 44.02 | +7.31% | 51,118 | 220,302,364 |
| 2024-02-05 | 40.43 | 41.87 | 39 | 41.02 | +0.64% | 45,007 | 182,512,377 |
| 2024-02-02 | 41.78 | 41.78 | 39.33 | 40.76 | -2.25% | 37,398 | 151,411,501 |
| 2024-02-01 | 40.11 | 42.36 | 39.62 | 41.7 | +3.45% | 51,226 | 212,301,517 |
| 2024-01-31 | 39.87 | 40.64 | 38.61 | 40.31 | +1.92% | 68,743 | 273,835,839 |
| 2024-01-30 | 40.69 | 40.95 | 39.31 | 39.55 | -2.35% | 30,518 | 122,433,778 |
| 2024-01-29 | 41.52 | 42.07 | 40.35 | 40.5 | -2.41% | 51,098 | 209,106,937 |
| 2024-01-26 | 42 | 42.36 | 41.11 | 41.5 | -1.8% | 51,684 | 214,773,231 |
| 2024-01-25 | 43.13 | 43.55 | 41.18 | 42.26 | -2.51% | 61,262 | 260,050,500 |
| 2024-01-24 | 43.61 | 44.22 | 41.91 | 43.35 | -0.6% | 25,590 | 109,944,681 |
| 2024-01-23 | 43.37 | 43.92 | 42.5 | 43.61 | +0.58% | 20,956 | 90,835,951 |
| 2024-01-22 | 46 | 46.2 | 42.91 | 43.36 | -5.55% | 28,149 | 124,665,646 |
| 2024-01-19 | 45.43 | 46.19 | 45.38 | 45.91 | +0.35% | 26,195 | 120,029,879 |
| 2024-01-18 | 44.73 | 46.03 | 44.05 | 45.75 | +2.51% | 33,732 | 151,905,444 |
| 2024-01-17 | 47.71 | 47.73 | 44.51 | 44.63 | -6.46% | 37,994 | 173,170,011 |
| 2024-01-16 | 46.95 | 47.84 | 46.51 | 47.71 | +3.47% | 42,437 | 200,181,657 |
| 2024-01-15 | 46.55 | 46.99 | 45.76 | 46.11 | -2.06% | 34,178 | 157,777,580 |
| 2024-01-12 | 46.5 | 47.7 | 46.25 | 47.08 | +1.27% | 22,801 | 107,433,861 |
| 2024-01-11 | 45.95 | 47.2 | 45.2 | 46.49 | +1.44% | 29,076 | 134,652,128 |
| 2024-01-10 | 45.11 | 46.35 | 43.52 | 45.83 | +0.68% | 43,062 | 194,231,324 |
| 2024-01-09 | 45.83 | 46.2 | 44.56 | 45.52 | -0.24% | 39,372 | 177,874,927 |
| 2024-01-08 | 47.88 | 47.88 | 45.6 | 45.63 | -4.68% | 34,607 | 159,786,359 |
| 2024-01-05 | 48.89 | 49.22 | 47.51 | 47.87 | -2.07% | 16,720 | 80,625,393 |
| 2024-01-04 | 48.61 | 49.6 | 48.54 | 48.88 | -0.22% | 19,154 | 93,981,944 |
| 2024-01-03 | 49.33 | 49.76 | 48.68 | 48.99 | -1.25% | 19,662 | 96,745,411 |
| 2024-01-02 | 50.53 | 50.9 | 49.57 | 49.61 | -2.17% | 29,589 | 148,450,385 |
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：