股票概览
43.81
+1.08%
+0.47
43.69
开盘价
44.29
最高价
42.75
最低价
9,611
成交量
数据更新至: 2024-03-29
技术指标
44.07
MA5 (5日均线)
45.57
MA10 (10日均线)
46.66
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 | 43.69 | 44.29 | 42.75 | 43.81 | +1.08% | 9,611 | 41,615,999 |
| 2024-03-28 | 43.44 | 44.73 | 43.03 | 43.34 | -1.19% | 10,087 | 44,198,925 |
| 2024-03-27 | 44.65 | 45 | 43.86 | 43.86 | -1.77% | 4,659 | 20,687,925 |
| 2024-03-26 | 44.62 | 45.37 | 44.4 | 44.65 | -0.07% | 6,194 | 27,795,056 |
| 2024-03-25 | 46 | 46 | 44.53 | 44.68 | -2.91% | 7,449 | 33,847,217 |
| 2024-03-22 | 46.51 | 46.89 | 46.01 | 46.02 | -1.41% | 7,092 | 32,837,153 |
| 2024-03-21 | 47.47 | 47.57 | 46.58 | 46.68 | -1.48% | 8,336 | 39,050,920 |
| 2024-03-20 | 47.43 | 47.63 | 47.12 | 47.38 | -0.08% | 6,531 | 30,863,300 |
| 2024-03-19 | 47.88 | 48.15 | 47.4 | 47.42 | -0.96% | 6,112 | 29,182,422 |
| 2024-03-18 | 48 | 48.55 | 47.3 | 47.88 | -0.62% | 8,563 | 40,750,088 |
| 2024-03-15 | 47.34 | 48.18 | 47.12 | 48.18 | +1.54% | 12,543 | 59,806,143 |
| 2024-03-14 | 47.62 | 48.19 | 47.18 | 47.45 | -0.65% | 6,298 | 29,970,515 |
| 2024-03-13 | 47.94 | 48.2 | 47.36 | 47.76 | -0.31% | 7,902 | 37,675,877 |
| 2024-03-12 | 48.56 | 48.56 | 47.58 | 47.91 | -0.85% | 8,539 | 40,961,488 |
| 2024-03-11 | 46.97 | 48.41 | 46.64 | 48.32 | +2.72% | 15,824 | 75,472,738 |
| 2024-03-08 | 47.07 | 47.37 | 46.3 | 47.04 | +0.23% | 8,610 | 40,269,079 |
| 2024-03-07 | 47.5 | 48.15 | 46.85 | 46.93 | -2.23% | 14,923 | 70,728,867 |
| 2024-03-06 | 49.39 | 49.39 | 46.7 | 48 | -3.28% | 23,442 | 111,881,975 |
| 2024-03-05 | 46.35 | 49.69 | 46.18 | 49.63 | +7.1% | 25,367 | 122,493,807 |
| 2024-03-04 | 47.62 | 48.39 | 46.15 | 46.34 | -3.3% | 17,928 | 83,697,028 |
| 2024-03-01 | 48.46 | 48.73 | 47.68 | 47.92 | -1.11% | 9,450 | 45,330,579 |
| 2024-02-29 | 47.11 | 48.47 | 46.8 | 48.46 | +2.78% | 14,470 | 69,505,808 |
| 2024-02-28 | 47.85 | 49 | 47.13 | 47.15 | -1.44% | 15,303 | 73,503,539 |
| 2024-02-27 | 47.52 | 48.46 | 47.1 | 47.84 | +0.67% | 13,045 | 62,198,551 |
| 2024-02-26 | 46.8 | 48.25 | 46.18 | 47.52 | +1.37% | 13,082 | 61,784,255 |
| 2024-02-23 | 47.99 | 47.99 | 46.7 | 46.88 | -1.86% | 13,152 | 61,830,814 |
| 2024-02-22 | 48.07 | 48.63 | 47.32 | 47.77 | -0.64% | 16,079 | 76,911,324 |
| 2024-02-21 | 48.02 | 49.65 | 47.82 | 48.08 | -0.64% | 15,154 | 73,785,911 |
| 2024-02-20 | 49.67 | 49.67 | 47.86 | 48.39 | -1.53% | 11,817 | 57,150,242 |
| 2024-02-19 | 51.96 | 52.49 | 48.91 | 49.14 | -5.83% | 24,595 | 123,000,050 |
| 2024-02-08 | 51.9 | 55.78 | 49 | 52.18 | +2.01% | 38,490 | 204,768,814 |
| 2024-02-07 | 46.6 | 51.15 | 46.6 | 51.15 | +10% | 33,511 | 165,967,909 |
| 2024-02-06 | 44.58 | 46.98 | 43.18 | 46.5 | +5.47% | 17,409 | 78,739,541 |
| 2024-02-05 | 42 | 45 | 41.34 | 44.09 | -0.14% | 22,684 | 98,008,188 |
| 2024-02-02 | 45.09 | 46.31 | 43.31 | 44.15 | -2.56% | 12,978 | 58,082,027 |
| 2024-02-01 | 45.45 | 46.5 | 45.23 | 45.31 | -3.6% | 10,075 | 46,233,490 |
| 2024-01-31 | 46.87 | 47.49 | 45.05 | 47 | +0.28% | 11,352 | 52,440,714 |
| 2024-01-30 | 46.96 | 48.7 | 46.8 | 46.87 | -2.01% | 7,544 | 36,010,052 |
| 2024-01-29 | 48.26 | 48.92 | 47.68 | 47.83 | -0.69% | 5,877 | 28,315,824 |
| 2024-01-26 | 49.57 | 49.57 | 47.86 | 48.16 | -1.91% | 7,934 | 38,403,509 |
| 2024-01-25 | 48.05 | 49.19 | 47.6 | 49.1 | +1.95% | 10,246 | 49,612,089 |
| 2024-01-24 | 49.44 | 49.44 | 47.2 | 48.16 | -2.09% | 11,204 | 53,828,232 |
| 2024-01-23 | 48.44 | 49.49 | 47.7 | 49.19 | +1.4% | 9,339 | 45,523,098 |
| 2024-01-22 | 49.8 | 50.37 | 48.48 | 48.51 | -2.98% | 12,519 | 61,753,120 |
| 2024-01-19 | 51.63 | 51.63 | 49.48 | 50 | -5.07% | 15,305 | 77,037,361 |
| 2024-01-18 | 50.87 | 52.67 | 49.43 | 52.67 | +3.25% | 20,478 | 102,942,212 |
| 2024-01-17 | 51.65 | 53.1 | 51.01 | 51.01 | -1.24% | 13,832 | 71,597,152 |
| 2024-01-16 | 51.7 | 51.99 | 50.84 | 51.65 | -0.25% | 9,831 | 50,551,560 |
| 2024-01-15 | 53 | 53.08 | 51.5 | 51.78 | -1.76% | 13,187 | 68,803,240 |
| 2024-01-12 | 54.23 | 54.23 | 52.6 | 52.71 | -2.43% | 7,091 | 37,757,416 |
| 2024-01-11 | 54.59 | 54.7 | 52.38 | 54.02 | -1.33% | 17,771 | 95,614,832 |
| 2024-01-10 | 55.66 | 55.89 | 54.48 | 54.75 | -1.63% | 10,346 | 56,817,546 |
| 2024-01-09 | 55.84 | 57.03 | 55.31 | 55.66 | -0.32% | 10,415 | 58,389,739 |
| 2024-01-08 | 57.2 | 57.51 | 55.84 | 55.84 | -2.29% | 11,305 | 63,846,189 |
| 2024-01-05 | 57.84 | 58.5 | 57.02 | 57.15 | -0.85% | 11,339 | 65,238,874 |
| 2024-01-04 | 58.2 | 58.55 | 56.99 | 57.64 | -1.08% | 9,036 | 52,019,168 |
| 2024-01-03 | 58.99 | 58.99 | 58 | 58.27 | -0.66% | 5,576 | 32,531,169 |
| 2024-01-02 | 58.88 | 59.28 | 58.58 | 58.66 | -0.63% | 4,449 | 26,185,873 |
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：