股票概览
58.67
-1.21%
-0.72
59.59
开盘价
59.6
最高价
57.86
最低价
35,224
成交量
数据更新至: 2024-03-29
技术指标
58.32
MA5 (5日均线)
58.34
MA10 (10日均线)
56.21
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 | 59.59 | 59.6 | 57.86 | 58.67 | -1.21% | 35,224 | 205,963,112 |
| 2024-03-28 | 58.88 | 59.84 | 58.55 | 59.39 | +1.18% | 49,690 | 294,447,206 |
| 2024-03-27 | 58 | 59.2 | 57.51 | 58.7 | +1.57% | 45,494 | 266,215,164 |
| 2024-03-26 | 57.19 | 58 | 57.03 | 57.79 | +1.28% | 31,337 | 180,199,003 |
| 2024-03-25 | 57.6 | 57.61 | 56.5 | 57.06 | -1.62% | 55,128 | 313,699,908 |
| 2024-03-22 | 58.66 | 58.88 | 57.64 | 58 | -2.06% | 45,811 | 265,793,161 |
| 2024-03-21 | 58.3 | 59.98 | 57.89 | 59.22 | +1.4% | 51,241 | 300,535,033 |
| 2024-03-20 | 58.6 | 59 | 58.1 | 58.4 | -1.12% | 58,874 | 344,173,431 |
| 2024-03-19 | 56.9 | 59.67 | 56.81 | 59.06 | +3.47% | 70,625 | 415,227,758 |
| 2024-03-18 | 55.56 | 57.15 | 55.08 | 57.08 | +2.9% | 70,835 | 400,176,143 |
| 2024-03-15 | 54.79 | 55.8 | 54.79 | 55.47 | +0.73% | 41,907 | 232,010,664 |
| 2024-03-14 | 54.6 | 56 | 54.4 | 55.07 | +0.51% | 38,347 | 211,472,369 |
| 2024-03-13 | 55.02 | 55.58 | 54.08 | 54.79 | -1.17% | 46,758 | 255,642,880 |
| 2024-03-12 | 53.6 | 55.75 | 53.3 | 55.44 | +3.74% | 96,047 | 528,177,201 |
| 2024-03-11 | 52.67 | 53.97 | 52.35 | 53.44 | +1.67% | 46,798 | 249,558,717 |
| 2024-03-08 | 53.02 | 53.41 | 52 | 52.56 | -1.76% | 44,248 | 232,327,499 |
| 2024-03-07 | 53.29 | 54.1 | 52.7 | 53.5 | +1.21% | 47,770 | 255,396,214 |
| 2024-03-06 | 54 | 54.25 | 52.68 | 52.86 | -2.38% | 37,835 | 200,955,168 |
| 2024-03-05 | 53.2 | 54.3 | 53.16 | 54.15 | +1.21% | 50,497 | 272,050,140 |
| 2024-03-04 | 53.78 | 53.93 | 53.01 | 53.5 | -0.71% | 59,344 | 316,690,162 |
| 2024-03-01 | 53.2 | 54.04 | 52.8 | 53.88 | +0.34% | 67,982 | 364,777,827 |
| 2024-02-29 | 50.44 | 53.7 | 50.44 | 53.7 | +5.98% | 83,127 | 432,313,297 |
| 2024-02-28 | 50.95 | 51.59 | 50.58 | 50.67 | -1.04% | 49,947 | 254,593,747 |
| 2024-02-27 | 50.83 | 51.27 | 50.48 | 51.2 | -0.02% | 51,811 | 263,259,498 |
| 2024-02-26 | 52 | 52.58 | 50.75 | 51.21 | -1.88% | 60,517 | 310,285,349 |
| 2024-02-23 | 52.61 | 54.05 | 51.73 | 52.19 | -1.25% | 68,589 | 361,321,475 |
| 2024-02-22 | 51.99 | 53.18 | 51.07 | 52.85 | +0.86% | 80,599 | 423,591,572 |
| 2024-02-21 | 48.8 | 53 | 48.6 | 52.4 | +6.48% | 115,293 | 592,508,327 |
| 2024-02-20 | 49.51 | 49.96 | 48.28 | 49.21 | -1.3% | 82,429 | 403,259,953 |
| 2024-02-19 | 51.03 | 53.66 | 49.18 | 49.86 | -2.9% | 122,304 | 620,972,970 |
| 2024-02-08 | 51.94 | 53.8 | 50 | 51.35 | -1.06% | 93,686 | 482,015,752 |
| 2024-02-07 | 49.5 | 51.92 | 48.45 | 51.9 | +5% | 102,324 | 516,128,486 |
| 2024-02-06 | 46.88 | 49.53 | 46.76 | 49.43 | +3.95% | 90,816 | 442,879,500 |
| 2024-02-05 | 46.5 | 48.32 | 45.77 | 47.55 | +1% | 101,011 | 477,713,883 |
| 2024-02-02 | 45.4 | 47.51 | 45.4 | 47.08 | +3.72% | 110,665 | 517,256,685 |
| 2024-02-01 | 43.95 | 45.94 | 43.55 | 45.39 | +2.67% | 97,469 | 439,861,119 |
| 2024-01-31 | 43.94 | 45.24 | 43.61 | 44.21 | +1.17% | 100,561 | 447,277,168 |
| 2024-01-30 | 45.03 | 45.15 | 43.61 | 43.7 | -4.23% | 77,160 | 340,264,357 |
| 2024-01-29 | 44.16 | 46.49 | 44.1 | 45.63 | +3.1% | 105,568 | 481,791,354 |
| 2024-01-26 | 43.4 | 44.54 | 43.14 | 44.26 | +1.65% | 99,418 | 438,101,028 |
| 2024-01-25 | 42.13 | 43.88 | 41.75 | 43.54 | +3.37% | 69,301 | 296,962,048 |
| 2024-01-24 | 42.44 | 42.65 | 41.32 | 42.12 | -0.66% | 60,331 | 253,251,116 |
| 2024-01-23 | 42.89 | 42.99 | 41.9 | 42.4 | -1.14% | 58,256 | 246,974,756 |
| 2024-01-22 | 43.3 | 43.55 | 42.48 | 42.89 | -1.76% | 68,799 | 296,775,582 |
| 2024-01-19 | 42.98 | 43.86 | 42.6 | 43.66 | +0.99% | 75,092 | 326,328,133 |
| 2024-01-18 | 42.1 | 43.39 | 41.37 | 43.23 | +2.37% | 83,018 | 350,099,617 |
| 2024-01-17 | 44.04 | 44.07 | 42.23 | 42.23 | -4.8% | 80,964 | 347,987,012 |
| 2024-01-16 | 44.25 | 44.52 | 43.5 | 44.36 | +0.73% | 47,434 | 208,853,387 |
| 2024-01-15 | 44.27 | 44.6 | 43.33 | 44.04 | -1.12% | 72,462 | 318,864,546 |
| 2024-01-12 | 45.36 | 45.36 | 44.52 | 44.54 | -2.45% | 52,653 | 236,485,890 |
| 2024-01-11 | 45.28 | 46.1 | 44.88 | 45.66 | +0.29% | 47,056 | 214,156,332 |
| 2024-01-10 | 44.88 | 46.1 | 44.44 | 45.53 | +1.18% | 46,334 | 210,246,982 |
| 2024-01-09 | 45.25 | 45.57 | 44.58 | 45 | -0.07% | 45,535 | 205,303,698 |
| 2024-01-08 | 45.58 | 45.96 | 44.89 | 45.03 | -1.57% | 57,827 | 261,867,374 |
| 2024-01-05 | 45.88 | 46.83 | 45.54 | 45.75 | -0.57% | 62,753 | 289,179,874 |
| 2024-01-04 | 47.48 | 47.5 | 45.85 | 46.01 | -3.1% | 64,788 | 300,157,391 |
| 2024-01-03 | 47.05 | 47.77 | 46.91 | 47.48 | +0.59% | 46,434 | 219,670,121 |
| 2024-01-02 | 48.71 | 48.98 | 47.1 | 47.2 | -3.18% | 89,981 | 429,929,553 |
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：