股票概览
48.44
+5.79%
+2.65
45.79
开盘价
50
最高价
45.5
最低价
26,938
成交量
数据更新至: 2024-03-29
技术指标
46.89
MA5 (5日均线)
48.91
MA10 (10日均线)
48.42
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 | 45.79 | 50 | 45.5 | 48.44 | +5.79% | 26,938 | 128,567,312 |
| 2024-03-28 | 45.59 | 46.53 | 44.63 | 45.79 | +0.35% | 14,884 | 68,039,250 |
| 2024-03-27 | 47.32 | 47.8 | 45.19 | 45.63 | -3.51% | 13,696 | 63,712,032 |
| 2024-03-26 | 47.28 | 48.16 | 46.61 | 47.29 | +0.02% | 13,603 | 64,403,878 |
| 2024-03-25 | 48.78 | 48.9 | 47.14 | 47.28 | -3.15% | 13,606 | 65,305,057 |
| 2024-03-22 | 50.75 | 50.75 | 48.61 | 48.82 | -3.95% | 17,059 | 84,385,553 |
| 2024-03-21 | 51.7 | 51.81 | 50.45 | 50.83 | -1.49% | 11,507 | 58,659,200 |
| 2024-03-20 | 51.05 | 51.61 | 50.44 | 51.6 | +1.57% | 15,986 | 81,612,650 |
| 2024-03-19 | 52.52 | 52.91 | 50.75 | 50.8 | -3.42% | 19,730 | 101,462,830 |
| 2024-03-18 | 51.69 | 52.67 | 50.8 | 52.6 | +1.88% | 26,366 | 136,198,524 |
| 2024-03-15 | 52 | 53.12 | 50.65 | 51.63 | -1.11% | 29,032 | 150,096,118 |
| 2024-03-14 | 53.3 | 55.55 | 51.45 | 52.21 | -1.3% | 45,017 | 239,470,595 |
| 2024-03-13 | 50.49 | 53.8 | 49.97 | 52.9 | +6.74% | 61,557 | 320,331,898 |
| 2024-03-12 | 44.98 | 49.56 | 44.8 | 49.56 | +10.01% | 32,190 | 152,681,851 |
| 2024-03-11 | 42.43 | 45.05 | 42.35 | 45.05 | +6.17% | 24,753 | 108,141,998 |
| 2024-03-08 | 43.57 | 43.78 | 42.07 | 42.43 | -2.5% | 23,557 | 100,186,430 |
| 2024-03-07 | 46 | 46.29 | 43.35 | 43.52 | -5.78% | 20,576 | 91,659,440 |
| 2024-03-06 | 46.86 | 46.87 | 45.01 | 46.19 | -1.62% | 20,798 | 95,825,039 |
| 2024-03-05 | 49 | 49 | 46.63 | 46.95 | -3.81% | 16,683 | 79,206,959 |
| 2024-03-04 | 49.99 | 50.14 | 48.66 | 48.81 | -1.79% | 13,638 | 66,873,325 |
| 2024-03-01 | 48.8 | 49.7 | 48.52 | 49.7 | +1.84% | 11,734 | 57,535,434 |
| 2024-02-29 | 47.06 | 48.84 | 46.8 | 48.8 | +2.07% | 17,066 | 82,303,425 |
| 2024-02-28 | 47.91 | 49.35 | 47.52 | 47.81 | -1.08% | 23,272 | 111,976,712 |
| 2024-02-27 | 46.6 | 48.33 | 46.52 | 48.33 | +2.33% | 13,065 | 62,307,497 |
| 2024-02-26 | 47.09 | 48.3 | 46.85 | 47.23 | +2.01% | 20,833 | 98,644,530 |
| 2024-02-23 | 45.97 | 46.4 | 45.07 | 46.3 | +0.63% | 11,461 | 52,390,260 |
| 2024-02-22 | 45.9 | 46.73 | 45.42 | 46.01 | -0.2% | 12,130 | 55,643,505 |
| 2024-02-21 | 44.67 | 47.12 | 44.03 | 46.1 | +3.16% | 27,460 | 126,905,910 |
| 2024-02-20 | 43.69 | 44.81 | 42.8 | 44.69 | +2.29% | 14,503 | 63,824,088 |
| 2024-02-19 | 44.73 | 44.75 | 43.2 | 43.69 | -0.05% | 21,739 | 95,351,049 |
| 2024-02-08 | 40.88 | 44.28 | 40.51 | 43.71 | +7.08% | 30,444 | 131,167,060 |
| 2024-02-07 | 38.99 | 42.2 | 38.2 | 40.82 | +5.07% | 28,002 | 114,331,105 |
| 2024-02-06 | 35.29 | 39.1 | 34.88 | 38.85 | +6.41% | 24,921 | 93,308,943 |
| 2024-02-05 | 38.2 | 38.31 | 34.82 | 36.51 | -5.63% | 25,119 | 91,651,825 |
| 2024-02-02 | 40.44 | 40.91 | 37.51 | 38.69 | -4.96% | 20,594 | 80,711,804 |
| 2024-02-01 | 40.34 | 41.78 | 40.03 | 40.71 | -0.49% | 15,338 | 62,685,178 |
| 2024-01-31 | 42.1 | 43.35 | 40.61 | 40.91 | -3.56% | 17,450 | 73,062,961 |
| 2024-01-30 | 43.71 | 44.45 | 42.25 | 42.42 | -3.24% | 15,554 | 67,405,698 |
| 2024-01-29 | 46.13 | 47 | 43.7 | 43.84 | -4.59% | 24,137 | 108,294,586 |
| 2024-01-26 | 46 | 46.96 | 45.4 | 45.95 | -0.11% | 21,877 | 100,751,502 |
| 2024-01-25 | 45.31 | 46.2 | 44.35 | 46 | +1.86% | 19,672 | 89,535,845 |
| 2024-01-24 | 45.41 | 45.69 | 43.68 | 45.16 | -0.35% | 17,084 | 76,453,979 |
| 2024-01-23 | 43.62 | 45.95 | 42.6 | 45.32 | +3.94% | 15,896 | 71,331,390 |
| 2024-01-22 | 46.07 | 46.29 | 43.02 | 43.6 | -5.77% | 17,842 | 80,236,866 |
| 2024-01-19 | 46.7 | 47.6 | 46.27 | 46.27 | -1.13% | 10,088 | 47,274,553 |
| 2024-01-18 | 46.71 | 47.14 | 45.54 | 46.8 | -0.55% | 11,335 | 52,509,880 |
| 2024-01-17 | 48.23 | 48.59 | 47.06 | 47.06 | -3.09% | 7,812 | 37,329,597 |
| 2024-01-16 | 48.03 | 48.89 | 47.64 | 48.56 | +0.12% | 10,704 | 51,548,695 |
| 2024-01-15 | 48.89 | 49.55 | 48.34 | 48.5 | -1% | 11,969 | 58,432,457 |
| 2024-01-12 | 49.85 | 50.38 | 48.88 | 48.99 | -1.01% | 12,320 | 61,062,115 |
| 2024-01-11 | 48.93 | 50.26 | 48.4 | 49.49 | +1.58% | 14,349 | 71,077,814 |
| 2024-01-10 | 48.99 | 49.78 | 47.91 | 48.72 | +0.04% | 14,186 | 69,533,599 |
| 2024-01-09 | 47.35 | 49.2 | 46.8 | 48.7 | +2.85% | 18,559 | 89,893,108 |
| 2024-01-08 | 49.31 | 49.38 | 47.27 | 47.35 | -3.58% | 20,696 | 99,112,443 |
| 2024-01-05 | 50.67 | 50.72 | 49.05 | 49.11 | -3.02% | 14,724 | 73,127,211 |
| 2024-01-04 | 51.39 | 51.58 | 50.23 | 50.64 | -1.54% | 9,159 | 46,360,140 |
| 2024-01-03 | 52.18 | 52.44 | 50.89 | 51.43 | -1.46% | 12,018 | 61,855,131 |
| 2024-01-02 | 53.96 | 53.96 | 51.8 | 52.19 | -1.92% | 12,483 | 65,277,058 |
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：