股票概览
53.01
+0.97%
+0.51
53.12
开盘价
54
最高价
51.69
最低价
63,155
成交量
数据更新至: 2024-03-29
技术指标
51.78
MA5 (5日均线)
51.15
MA10 (10日均线)
49.40
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 | 53.12 | 54 | 51.69 | 53.01 | +0.97% | 63,155 | 333,343,849 |
| 2024-03-28 | 51.08 | 53.12 | 50.62 | 52.5 | +2.78% | 46,556 | 243,512,584 |
| 2024-03-27 | 51.1 | 51.8 | 50.58 | 51.08 | +0.29% | 29,611 | 151,958,450 |
| 2024-03-26 | 51.3 | 51.41 | 50.04 | 50.93 | -0.9% | 30,365 | 153,488,876 |
| 2024-03-25 | 49.48 | 51.86 | 49.18 | 51.39 | +3.61% | 75,986 | 388,253,460 |
| 2024-03-22 | 49.7 | 50.08 | 48.85 | 49.6 | -0.36% | 42,628 | 210,365,637 |
| 2024-03-21 | 50.47 | 51.29 | 49.5 | 49.78 | -0.38% | 66,449 | 334,247,756 |
| 2024-03-20 | 51.5 | 51.61 | 49.34 | 49.97 | -3.87% | 105,260 | 527,218,603 |
| 2024-03-19 | 51.23 | 53.25 | 50.6 | 51.98 | +1.37% | 55,815 | 291,995,448 |
| 2024-03-18 | 53.2 | 53.88 | 50.76 | 51.28 | -2.12% | 71,524 | 369,485,575 |
| 2024-03-15 | 50.8 | 53 | 49.53 | 52.39 | +3.5% | 104,900 | 539,513,800 |
| 2024-03-14 | 49.92 | 52 | 48.85 | 50.62 | +5.33% | 102,332 | 519,171,303 |
| 2024-03-13 | 46.56 | 48.38 | 46.31 | 48.06 | +2.93% | 58,899 | 280,466,119 |
| 2024-03-12 | 47.48 | 47.8 | 46 | 46.69 | -2.73% | 66,051 | 307,302,666 |
| 2024-03-11 | 48.8 | 49.1 | 47.09 | 48 | -0.41% | 55,113 | 263,812,205 |
| 2024-03-08 | 46.75 | 48.46 | 46.63 | 48.2 | +2.64% | 51,830 | 246,319,974 |
| 2024-03-07 | 46.3 | 47.83 | 45.88 | 46.96 | +2.35% | 67,298 | 316,759,442 |
| 2024-03-06 | 45.2 | 46.57 | 44.8 | 45.88 | +0.61% | 62,457 | 286,446,693 |
| 2024-03-05 | 44.03 | 45.76 | 43.9 | 45.6 | +3.24% | 69,298 | 313,278,197 |
| 2024-03-04 | 43.16 | 44.25 | 42.85 | 44.17 | +1.96% | 56,686 | 246,774,758 |
| 2024-03-01 | 43.48 | 43.59 | 42.47 | 43.32 | -0.07% | 57,272 | 246,857,962 |
| 2024-02-29 | 43.49 | 44.09 | 42.96 | 43.35 | -1.32% | 44,883 | 194,762,653 |
| 2024-02-28 | 43.8 | 44.38 | 43.3 | 43.93 | +0.3% | 40,620 | 177,897,950 |
| 2024-02-27 | 43.66 | 44.15 | 43.33 | 43.8 | +0.32% | 37,263 | 162,881,411 |
| 2024-02-26 | 44.55 | 44.88 | 42.88 | 43.66 | -2.98% | 57,798 | 251,941,686 |
| 2024-02-23 | 43.9 | 45.29 | 42.76 | 45 | +2.27% | 73,278 | 324,483,815 |
| 2024-02-22 | 41.74 | 44 | 41.36 | 44 | +5.21% | 57,028 | 245,385,007 |
| 2024-02-21 | 42.34 | 43.35 | 41.53 | 41.82 | -1.3% | 57,211 | 242,307,136 |
| 2024-02-20 | 41.19 | 42.7 | 40.63 | 42.37 | +1.73% | 51,947 | 219,107,853 |
| 2024-02-19 | 40.32 | 42.39 | 39.71 | 41.65 | +2.41% | 70,049 | 289,573,355 |
| 2024-02-08 | 41.9 | 44.44 | 40.4 | 40.67 | -4.51% | 85,608 | 361,439,454 |
| 2024-02-07 | 40.02 | 42.65 | 40.02 | 42.59 | +5.42% | 72,751 | 302,333,945 |
| 2024-02-06 | 39.17 | 40.5 | 38.62 | 40.4 | +3.06% | 70,867 | 281,957,238 |
| 2024-02-05 | 37.75 | 39.35 | 37.25 | 39.2 | +3.65% | 71,416 | 274,497,381 |
| 2024-02-02 | 38.1 | 38.63 | 37.21 | 37.82 | -0.34% | 30,779 | 116,779,984 |
| 2024-02-01 | 37.59 | 38.57 | 37.31 | 37.95 | -0.58% | 31,567 | 119,583,429 |
| 2024-01-31 | 38.8 | 39.19 | 37.91 | 38.17 | -1.47% | 34,095 | 131,204,549 |
| 2024-01-30 | 38.67 | 39.88 | 38.55 | 38.74 | -0.67% | 50,603 | 198,205,013 |
| 2024-01-29 | 39.12 | 39.3 | 38.69 | 39 | -0.31% | 32,068 | 125,078,407 |
| 2024-01-26 | 38.52 | 39.39 | 38.34 | 39.12 | +0.88% | 35,268 | 137,500,026 |
| 2024-01-25 | 37.5 | 38.85 | 37.16 | 38.78 | +5.21% | 66,041 | 253,255,624 |
| 2024-01-24 | 36.21 | 37.2 | 35.62 | 36.86 | +1.65% | 43,474 | 158,686,091 |
| 2024-01-23 | 35.43 | 36.54 | 34.89 | 36.26 | +0.86% | 64,262 | 229,635,147 |
| 2024-01-22 | 37.35 | 37.75 | 35.4 | 35.95 | -3.1% | 65,087 | 235,422,811 |
| 2024-01-19 | 37.9 | 37.9 | 36.87 | 37.1 | -2.32% | 38,275 | 142,683,345 |
| 2024-01-18 | 38.25 | 38.25 | 36.7 | 37.98 | -1.04% | 54,208 | 202,241,253 |
| 2024-01-17 | 39.44 | 39.58 | 38.32 | 38.38 | -2.86% | 34,250 | 133,309,419 |
| 2024-01-16 | 38.63 | 39.56 | 38.62 | 39.51 | +1.57% | 41,664 | 163,979,171 |
| 2024-01-15 | 38.27 | 39.2 | 38.18 | 38.9 | +0.96% | 35,161 | 136,401,759 |
| 2024-01-12 | 37.7 | 38.75 | 37.54 | 38.53 | +1.96% | 24,287 | 93,562,834 |
| 2024-01-11 | 38.06 | 38.12 | 37.65 | 37.79 | -0.87% | 19,905 | 75,354,678 |
| 2024-01-10 | 38.12 | 38.52 | 37.73 | 38.12 | -0.73% | 23,962 | 91,511,766 |
| 2024-01-09 | 37.7 | 38.65 | 37.3 | 38.4 | +2.18% | 36,608 | 139,423,706 |
| 2024-01-08 | 38.38 | 38.38 | 37.51 | 37.58 | -1.67% | 30,530 | 115,538,872 |
| 2024-01-05 | 39.08 | 39.09 | 37.9 | 38.22 | -1.49% | 36,229 | 138,928,537 |
| 2024-01-04 | 38.6 | 38.9 | 38.3 | 38.8 | -0.05% | 33,538 | 129,643,591 |
| 2024-01-03 | 38.75 | 39.06 | 38.51 | 38.82 | +0.18% | 29,468 | 114,355,956 |
| 2024-01-02 | 37.76 | 39.09 | 37.39 | 38.75 | +2.62% | 53,257 | 206,194,189 |
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：