股票概览
51.92
+1.37%
+0.7
50.7
开盘价
52.38
最高价
49.71
最低价
39,219
成交量
数据更新至: 2024-03-29
技术指标
51.73
MA5 (5日均线)
53.72
MA10 (10日均线)
50.61
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 | 50.7 | 52.38 | 49.71 | 51.92 | +1.37% | 39,219 | 200,135,268 |
| 2024-03-28 | 48.98 | 52.39 | 48.12 | 51.22 | +4.53% | 51,237 | 258,443,761 |
| 2024-03-27 | 52.25 | 52.45 | 48.66 | 49 | -6.15% | 46,097 | 232,083,691 |
| 2024-03-26 | 55.55 | 55.88 | 51.71 | 52.21 | -3.87% | 58,648 | 310,573,196 |
| 2024-03-25 | 56 | 59 | 53 | 54.31 | -6.36% | 78,190 | 433,625,029 |
| 2024-03-22 | 57.61 | 61.8 | 56.67 | 58 | +2.11% | 101,453 | 598,579,063 |
| 2024-03-21 | 59.73 | 63.4 | 56.33 | 56.8 | -5.08% | 111,301 | 655,323,244 |
| 2024-03-20 | 54.4 | 59.84 | 53.9 | 59.84 | +10% | 97,477 | 562,459,696 |
| 2024-03-19 | 49.01 | 54.4 | 48.91 | 54.4 | +10.01% | 92,519 | 487,874,905 |
| 2024-03-18 | 47.91 | 49.46 | 47.72 | 49.45 | +3.89% | 40,290 | 196,185,772 |
| 2024-03-15 | 47 | 48.07 | 46.08 | 47.6 | +0.95% | 31,455 | 148,171,360 |
| 2024-03-14 | 48 | 48.4 | 46.42 | 47.15 | -2.32% | 27,665 | 131,495,956 |
| 2024-03-13 | 48.48 | 48.88 | 47.83 | 48.27 | -0.82% | 33,682 | 162,732,258 |
| 2024-03-12 | 48.95 | 49.34 | 48.05 | 48.67 | -0.65% | 40,738 | 198,374,588 |
| 2024-03-11 | 48.25 | 49.19 | 47.42 | 48.99 | +1.24% | 47,274 | 228,002,487 |
| 2024-03-08 | 48.18 | 48.49 | 46.88 | 48.39 | +0.1% | 47,293 | 225,598,582 |
| 2024-03-07 | 46.74 | 48.36 | 46.34 | 48.34 | +4.54% | 62,096 | 295,920,110 |
| 2024-03-06 | 45.09 | 46.67 | 44.88 | 46.24 | +1.63% | 33,921 | 156,125,086 |
| 2024-03-05 | 45.45 | 46.47 | 45.06 | 45.5 | -0.91% | 32,062 | 146,314,136 |
| 2024-03-04 | 46.79 | 47.2 | 45.01 | 45.92 | -2.3% | 34,911 | 160,335,216 |
| 2024-03-01 | 46.94 | 47.88 | 46.26 | 47 | -0.76% | 38,632 | 181,932,328 |
| 2024-02-29 | 44.75 | 47.79 | 44.27 | 47.36 | +4.83% | 53,351 | 248,907,573 |
| 2024-02-28 | 49.15 | 49.88 | 44.74 | 45.18 | -9.02% | 67,113 | 319,518,588 |
| 2024-02-27 | 47.1 | 49.8 | 46.89 | 49.66 | +3.67% | 56,447 | 275,166,500 |
| 2024-02-26 | 48 | 49.98 | 47.52 | 47.9 | +0.31% | 58,460 | 282,779,922 |
| 2024-02-23 | 46.9 | 48.5 | 45.96 | 47.75 | +1.64% | 55,352 | 261,134,324 |
| 2024-02-22 | 45.99 | 47.33 | 45.56 | 46.98 | +1.03% | 47,085 | 219,392,814 |
| 2024-02-21 | 46.66 | 48.34 | 46.04 | 46.5 | -2.58% | 59,572 | 280,198,444 |
| 2024-02-20 | 45.25 | 47.87 | 44.51 | 47.73 | +3.81% | 59,613 | 274,868,590 |
| 2024-02-19 | 42.98 | 47.5 | 42.6 | 45.98 | +5% | 78,574 | 351,889,173 |
| 2024-02-08 | 40.95 | 44.94 | 40.04 | 43.79 | +7.2% | 66,604 | 285,935,319 |
| 2024-02-07 | 44.2 | 45.78 | 40.85 | 40.85 | -10% | 75,459 | 328,028,102 |
| 2024-02-06 | 42.23 | 46.5 | 40.26 | 45.39 | +1.48% | 87,797 | 375,559,902 |
| 2024-02-05 | 42.5 | 46.41 | 39.5 | 44.73 | +6.02% | 88,457 | 388,380,367 |
| 2024-02-02 | 43.47 | 44.3 | 40.52 | 42.19 | -5.42% | 68,659 | 290,990,019 |
| 2024-02-01 | 44.45 | 45.3 | 43.54 | 44.61 | +0.81% | 65,772 | 292,871,520 |
| 2024-01-31 | 47 | 48.48 | 43.41 | 44.25 | -7.64% | 83,244 | 379,004,152 |
| 2024-01-30 | 53 | 53.8 | 47.7 | 47.91 | -16.79% | 116,849 | 593,899,407 |
| 2024-01-29 | 61 | 68.98 | 57.08 | 57.58 | +7.03% | 143,395 | 914,467,485 |
| 2024-01-26 | 56.94 | 57.68 | 53.45 | 53.8 | -9.58% | 99,324 | 551,641,892 |
| 2024-01-25 | 60.97 | 62.36 | 57.9 | 59.5 | +0.93% | 104,726 | 631,695,221 |
| 2024-01-24 | 65 | 67 | 57.8 | 58.95 | +54.4% | 142,078 | 873,314,252 |
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：