股票概览
41.71
-2.11%
-0.9
42.39
开盘价
42.93
最高价
40.44
最低价
43,766
成交量
数据更新至: 2024-03-29
技术指标
44.20
MA5 (5日均线)
49.11
MA10 (10日均线)
47.35
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 | 42.39 | 42.93 | 40.44 | 41.71 | -2.11% | 43,766 | 180,683,792 |
| 2024-03-28 | 42.28 | 43.65 | 41.1 | 42.61 | +2.18% | 46,010 | 195,471,860 |
| 2024-03-27 | 46.2 | 46.7 | 41.67 | 41.7 | -10.73% | 60,443 | 262,707,318 |
| 2024-03-26 | 48.22 | 49.46 | 45.78 | 46.71 | -3.25% | 57,631 | 273,677,158 |
| 2024-03-25 | 52.73 | 52.75 | 48.09 | 48.28 | -9.77% | 76,843 | 387,789,840 |
| 2024-03-22 | 53.8 | 56 | 52.12 | 53.51 | -2.09% | 74,308 | 402,245,421 |
| 2024-03-21 | 55.39 | 55.99 | 54.38 | 54.65 | -2.11% | 68,207 | 374,886,596 |
| 2024-03-20 | 52 | 57.05 | 51.87 | 55.83 | +7.37% | 114,168 | 623,641,424 |
| 2024-03-19 | 52 | 53.43 | 51.5 | 52 | -3.79% | 93,882 | 490,759,038 |
| 2024-03-18 | 47.8 | 54.59 | 47.66 | 54.05 | +15.84% | 123,351 | 633,708,912 |
| 2024-03-15 | 45.5 | 46.75 | 44.36 | 46.66 | +2.59% | 46,440 | 211,772,145 |
| 2024-03-14 | 45.7 | 47.2 | 44.7 | 45.48 | -1.62% | 42,431 | 193,275,331 |
| 2024-03-13 | 46.6 | 47.73 | 45.8 | 46.23 | +0.52% | 60,007 | 280,060,952 |
| 2024-03-12 | 45.66 | 46.45 | 45.21 | 45.99 | +0.61% | 44,624 | 204,151,137 |
| 2024-03-11 | 44.24 | 45.75 | 43.72 | 45.71 | +0.29% | 46,653 | 209,424,283 |
| 2024-03-08 | 44.5 | 46.45 | 43.68 | 45.58 | +3.03% | 54,518 | 245,539,636 |
| 2024-03-07 | 46.54 | 47.3 | 43.88 | 44.24 | -1.23% | 58,703 | 268,176,861 |
| 2024-03-06 | 44.6 | 45.46 | 43.2 | 44.79 | -0.16% | 43,399 | 192,423,538 |
| 2024-03-05 | 46.19 | 47.36 | 44.62 | 44.86 | -3.21% | 60,286 | 276,712,180 |
| 2024-03-04 | 45.86 | 47.15 | 44.34 | 46.35 | +1.31% | 67,602 | 310,155,659 |
| 2024-03-01 | 44.05 | 46.16 | 44.05 | 45.75 | +4.57% | 56,539 | 256,269,729 |
| 2024-02-29 | 41 | 43.79 | 40.5 | 43.75 | +6.84% | 52,314 | 223,364,132 |
| 2024-02-28 | 45.5 | 46.3 | 40.8 | 40.95 | -10.75% | 66,206 | 290,822,621 |
| 2024-02-27 | 43.22 | 45.88 | 42.56 | 45.88 | +5.79% | 48,333 | 215,455,109 |
| 2024-02-26 | 42.72 | 44.7 | 42.11 | 43.37 | -0.62% | 51,186 | 222,166,025 |
| 2024-02-23 | 42.52 | 44.48 | 41.51 | 43.64 | +4.45% | 44,074 | 190,024,710 |
| 2024-02-22 | 40.8 | 42.18 | 40.8 | 41.78 | +4.22% | 36,660 | 152,223,359 |
| 2024-02-21 | 39.6 | 41.55 | 38.88 | 40.09 | +0.1% | 44,450 | 179,805,566 |
| 2024-02-20 | 40.88 | 40.97 | 39 | 40.05 | -3.89% | 50,071 | 199,445,177 |
| 2024-02-19 | 39.86 | 42.49 | 37.8 | 41.67 | +9.08% | 71,095 | 283,714,317 |
| 2024-02-08 | 35.82 | 38.62 | 35.82 | 38.2 | +7.51% | 46,119 | 173,448,284 |
| 2024-02-07 | 34.45 | 38.68 | 34.12 | 35.53 | +4.32% | 56,272 | 205,785,055 |
| 2024-02-06 | 30.75 | 34.68 | 29.24 | 34.06 | +7.61% | 47,673 | 152,431,455 |
| 2024-02-05 | 35.7 | 36.7 | 30.84 | 31.65 | -12.13% | 42,017 | 138,350,109 |
| 2024-02-02 | 38.81 | 39.5 | 34.82 | 36.02 | -7.12% | 35,570 | 131,572,553 |
| 2024-02-01 | 38.09 | 40.41 | 38.08 | 38.78 | +0.34% | 34,385 | 134,525,232 |
| 2024-01-31 | 41 | 41.5 | 38.64 | 38.65 | -5.85% | 35,289 | 140,960,080 |
| 2024-01-30 | 43.18 | 43.43 | 41.05 | 41.05 | -5.61% | 32,548 | 137,623,523 |
| 2024-01-29 | 45.58 | 46.05 | 43.29 | 43.49 | -2.66% | 26,201 | 115,510,281 |
| 2024-01-26 | 46.74 | 47.09 | 44.6 | 44.68 | -4.77% | 21,185 | 96,308,021 |
| 2024-01-25 | 46.3 | 47.5 | 44.83 | 46.92 | +2.85% | 26,743 | 123,917,486 |
| 2024-01-24 | 46.68 | 47.42 | 43.6 | 45.62 | -1.72% | 33,174 | 149,184,435 |
| 2024-01-23 | 44.58 | 46.86 | 44.58 | 46.42 | +2.07% | 29,034 | 133,715,232 |
| 2024-01-22 | 48.62 | 49.34 | 45 | 45.48 | -5.78% | 37,313 | 176,140,634 |
| 2024-01-19 | 50.74 | 51.2 | 48.27 | 48.27 | -4.15% | 26,565 | 131,512,439 |
| 2024-01-18 | 50 | 50.71 | 47.11 | 50.36 | +0.48% | 42,699 | 208,397,506 |
| 2024-01-17 | 52.2 | 52.5 | 50.01 | 50.12 | -3.62% | 14,082 | 72,188,290 |
| 2024-01-16 | 52.97 | 53 | 51.15 | 52 | -1.89% | 16,494 | 85,592,643 |
| 2024-01-15 | 53.17 | 53.85 | 51.95 | 53 | -0.84% | 14,359 | 75,951,183 |
| 2024-01-12 | 53.8 | 54.53 | 53.1 | 53.45 | -1.18% | 15,612 | 83,873,543 |
| 2024-01-11 | 51.9 | 54.53 | 51.51 | 54.09 | +4.28% | 23,280 | 124,199,781 |
| 2024-01-10 | 53 | 53.26 | 51.25 | 51.87 | -2.55% | 16,369 | 85,282,464 |
| 2024-01-09 | 53.5 | 54.85 | 52.7 | 53.23 | +0.06% | 21,608 | 116,049,790 |
| 2024-01-08 | 55.56 | 55.7 | 52.95 | 53.2 | -4.59% | 26,013 | 139,829,946 |
| 2024-01-05 | 57.4 | 57.87 | 55.3 | 55.76 | -3.08% | 17,992 | 101,832,150 |
| 2024-01-04 | 58.1 | 58.75 | 57.38 | 57.53 | -3.12% | 21,211 | 122,807,335 |
| 2024-01-03 | 60.07 | 60.98 | 58.92 | 59.38 | -2.13% | 16,443 | 98,320,050 |
| 2024-01-02 | 62.9 | 62.9 | 60.66 | 60.67 | -3.19% | 17,108 | 104,985,264 |
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：