股票概览
45.56
-2.5%
-1.17
47.91
开盘价
48
最高价
44.7
最低价
50,838
成交量
数据更新至: 2024-03-29
技术指标
46.75
MA5 (5日均线)
49.00
MA10 (10日均线)
49.27
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 | 47.91 | 48 | 44.7 | 45.56 | -2.5% | 50,838 | 232,823,457 |
| 2024-03-28 | 46.18 | 47.76 | 46.02 | 46.73 | +1.02% | 33,889 | 158,754,183 |
| 2024-03-27 | 48.17 | 48.17 | 46.11 | 46.26 | -3.99% | 18,571 | 87,568,681 |
| 2024-03-26 | 47.1 | 48.55 | 46.68 | 48.18 | +2.45% | 33,466 | 160,225,030 |
| 2024-03-25 | 49.2 | 49.2 | 47.01 | 47.03 | -4.49% | 51,010 | 244,926,710 |
| 2024-03-22 | 51.23 | 51.23 | 48.61 | 49.24 | -3.88% | 51,732 | 255,052,000 |
| 2024-03-21 | 51.63 | 52.18 | 50.97 | 51.23 | +0.23% | 26,959 | 138,718,820 |
| 2024-03-20 | 51.37 | 52.02 | 50.77 | 51.11 | -1.24% | 19,479 | 99,803,736 |
| 2024-03-19 | 52.36 | 53.76 | 51.73 | 51.75 | -2.27% | 35,408 | 186,377,541 |
| 2024-03-18 | 52.58 | 53.18 | 51.12 | 52.95 | +1.65% | 36,562 | 191,795,466 |
| 2024-03-15 | 51.32 | 52.13 | 50.5 | 52.09 | +1.48% | 31,995 | 164,431,311 |
| 2024-03-14 | 51.02 | 52.45 | 50.86 | 51.33 | -0.7% | 24,572 | 126,615,427 |
| 2024-03-13 | 50.6 | 52.38 | 50.27 | 51.69 | +2.54% | 51,400 | 263,448,404 |
| 2024-03-12 | 48.74 | 50.7 | 48.51 | 50.41 | +3.43% | 37,813 | 187,844,673 |
| 2024-03-11 | 46.94 | 48.86 | 46.65 | 48.74 | +3.7% | 37,956 | 181,514,123 |
| 2024-03-08 | 47.7 | 48.1 | 46.6 | 47 | -1.57% | 34,744 | 163,572,152 |
| 2024-03-07 | 49.68 | 50.5 | 47.75 | 47.75 | -3.61% | 25,699 | 125,898,358 |
| 2024-03-06 | 48.56 | 50.88 | 48.46 | 49.54 | +1.37% | 30,661 | 151,674,723 |
| 2024-03-05 | 47.73 | 49.34 | 47.73 | 48.87 | +1.96% | 36,299 | 176,743,828 |
| 2024-03-04 | 47.95 | 48.69 | 47.5 | 47.93 | -1.15% | 31,723 | 152,341,923 |
| 2024-03-01 | 48.48 | 48.94 | 47.72 | 48.49 | +0.02% | 35,731 | 172,294,152 |
| 2024-02-29 | 46.47 | 48.7 | 46.17 | 48.48 | +5% | 43,903 | 210,675,680 |
| 2024-02-28 | 48.1 | 50.49 | 46.17 | 46.17 | -4.47% | 73,553 | 353,653,905 |
| 2024-02-27 | 47.99 | 48.75 | 47.15 | 48.33 | +5.25% | 75,840 | 364,084,942 |
| 2024-02-26 | 47 | 48.18 | 45.7 | 45.92 | +0.11% | 59,886 | 280,829,433 |
| 2024-02-23 | 44.27 | 46.4 | 43.91 | 45.87 | +3.47% | 40,271 | 181,842,006 |
| 2024-02-22 | 43.01 | 44.87 | 43.01 | 44.33 | +1.21% | 30,670 | 135,441,678 |
| 2024-02-21 | 41.4 | 44.77 | 40.77 | 43.8 | +3.64% | 59,486 | 258,530,117 |
| 2024-02-20 | 43.06 | 43.08 | 40.65 | 42.26 | -2.85% | 62,644 | 259,609,909 |
| 2024-02-19 | 46.49 | 46.69 | 42.47 | 43.5 | -4.06% | 51,554 | 224,104,342 |
| 2024-02-08 | 43.85 | 45.77 | 43.52 | 45.34 | +5.03% | 44,132 | 198,787,110 |
| 2024-02-07 | 42.2 | 43.99 | 41.73 | 43.17 | +2.91% | 54,910 | 236,834,754 |
| 2024-02-06 | 38.7 | 42.4 | 37.81 | 41.95 | +7.92% | 52,894 | 214,582,661 |
| 2024-02-05 | 39.78 | 40.18 | 37.5 | 38.87 | -3.02% | 60,554 | 234,441,542 |
| 2024-02-02 | 41.97 | 42.22 | 39.6 | 40.08 | -4.28% | 45,616 | 185,574,778 |
| 2024-02-01 | 42.01 | 43.46 | 40.97 | 41.87 | -0.05% | 47,612 | 201,326,650 |
| 2024-01-31 | 43.46 | 43.84 | 41.32 | 41.89 | -3.77% | 55,444 | 234,752,185 |
| 2024-01-30 | 40.86 | 44.68 | 40.11 | 43.53 | +1.16% | 93,781 | 404,856,587 |
| 2024-01-29 | 47.61 | 47.61 | 43.03 | 43.03 | -10% | 80,812 | 352,118,233 |
| 2024-01-26 | 49.99 | 49.99 | 47.52 | 47.81 | -4.7% | 32,411 | 156,892,117 |
| 2024-01-25 | 48.81 | 50.58 | 48.42 | 50.17 | +2.56% | 24,359 | 120,841,946 |
| 2024-01-24 | 49.5 | 50.16 | 47.32 | 48.92 | -0.24% | 21,820 | 106,097,190 |
| 2024-01-23 | 48.55 | 49.45 | 47.83 | 49.04 | +1.09% | 21,952 | 106,820,443 |
| 2024-01-22 | 50.58 | 50.89 | 47.75 | 48.51 | -4.13% | 25,854 | 128,061,339 |
| 2024-01-19 | 51.13 | 51.59 | 50.52 | 50.6 | -1.52% | 16,719 | 85,027,843 |
| 2024-01-18 | 51.35 | 51.78 | 50 | 51.38 | -0.39% | 26,217 | 133,383,052 |
| 2024-01-17 | 53.37 | 53.46 | 51.58 | 51.58 | -3.35% | 17,859 | 93,306,846 |
| 2024-01-16 | 53.51 | 53.94 | 52.75 | 53.37 | -0.21% | 15,331 | 81,807,657 |
| 2024-01-15 | 53.51 | 53.84 | 52.43 | 53.48 | -0.63% | 23,619 | 125,659,566 |
| 2024-01-12 | 52.75 | 54.26 | 52.64 | 53.82 | +1.7% | 23,457 | 125,973,810 |
| 2024-01-11 | 51.9 | 53.18 | 51.55 | 52.92 | +1.65% | 19,346 | 101,616,055 |
| 2024-01-10 | 51.74 | 52.39 | 50.71 | 52.06 | -0.42% | 22,403 | 115,639,932 |
| 2024-01-09 | 52.36 | 53.88 | 51.73 | 52.28 | +0.36% | 26,504 | 139,850,368 |
| 2024-01-08 | 51.96 | 52.6 | 51.17 | 52.09 | -0.4% | 26,110 | 135,346,085 |
| 2024-01-05 | 53 | 53.61 | 51.93 | 52.3 | -0.7% | 19,164 | 101,072,867 |
| 2024-01-04 | 53.68 | 54.02 | 51.9 | 52.67 | -2.5% | 32,051 | 169,056,152 |
| 2024-01-03 | 55.18 | 55.42 | 53.47 | 54.02 | -2.84% | 25,650 | 139,041,695 |
| 2024-01-02 | 56.6 | 56.61 | 55.51 | 55.6 | -1.42% | 17,891 | 100,078,355 |
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：