股票概览
44.14
+1.33%
+0.58
43.82
开盘价
44.18
最高价
43.36
最低价
5,756
成交量
数据更新至: 2024-03-29
技术指标
43.69
MA5 (5日均线)
44.53
MA10 (10日均线)
45.55
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 | 43.82 | 44.18 | 43.36 | 44.14 | +1.33% | 5,756 | 25,222,530 |
| 2024-03-28 | 43.53 | 44.33 | 43.22 | 43.56 | -0.34% | 7,691 | 33,682,354 |
| 2024-03-27 | 44.09 | 44.66 | 43.71 | 43.71 | -0.79% | 9,806 | 43,352,314 |
| 2024-03-26 | 43.15 | 44.2 | 42.83 | 44.06 | +2.47% | 10,107 | 43,943,032 |
| 2024-03-25 | 43.63 | 44 | 43 | 43 | -1.83% | 9,799 | 42,410,840 |
| 2024-03-22 | 44.79 | 45.05 | 43.8 | 43.8 | -2.23% | 9,283 | 40,899,351 |
| 2024-03-21 | 45.64 | 45.9 | 44.61 | 44.8 | -1.82% | 11,803 | 53,247,424 |
| 2024-03-20 | 45.84 | 46.23 | 45.52 | 45.63 | -0.85% | 6,290 | 28,734,272 |
| 2024-03-19 | 46.6 | 46.71 | 45.91 | 46.02 | -1.16% | 8,629 | 39,788,219 |
| 2024-03-18 | 45.88 | 46.8 | 45.78 | 46.56 | +0.98% | 9,182 | 42,461,675 |
| 2024-03-15 | 45.5 | 46.11 | 45.33 | 46.11 | +1.1% | 11,631 | 53,226,889 |
| 2024-03-14 | 46.6 | 46.87 | 45.51 | 45.61 | -1.66% | 10,975 | 50,524,721 |
| 2024-03-13 | 47.32 | 47.47 | 46.38 | 46.38 | -1.84% | 13,734 | 64,140,732 |
| 2024-03-12 | 47.19 | 47.5 | 46.91 | 47.25 | +0.15% | 8,442 | 39,854,728 |
| 2024-03-11 | 46.4 | 47.21 | 46.02 | 47.18 | +1.68% | 7,939 | 37,106,983 |
| 2024-03-08 | 46.01 | 46.57 | 45.7 | 46.4 | +0.8% | 9,834 | 45,425,551 |
| 2024-03-07 | 46.92 | 47.18 | 45.99 | 46.03 | -1.81% | 10,396 | 48,268,680 |
| 2024-03-06 | 47 | 47.95 | 46.65 | 46.88 | -0.26% | 14,584 | 68,940,975 |
| 2024-03-05 | 46.56 | 47.47 | 46.08 | 47 | +0.43% | 15,545 | 72,333,312 |
| 2024-03-04 | 47.46 | 48.14 | 46.71 | 46.8 | -1.35% | 13,257 | 62,441,972 |
| 2024-03-01 | 48.38 | 48.5 | 47.23 | 47.44 | -1.76% | 12,324 | 58,758,272 |
| 2024-02-29 | 45.88 | 48.32 | 45.55 | 48.29 | +4.64% | 18,838 | 88,887,957 |
| 2024-02-28 | 48 | 48.59 | 46.15 | 46.15 | -3.65% | 14,594 | 69,522,477 |
| 2024-02-27 | 47.29 | 47.94 | 47.12 | 47.9 | +0.84% | 11,203 | 53,269,267 |
| 2024-02-26 | 48.85 | 48.85 | 47.43 | 47.5 | -3.06% | 13,204 | 63,131,479 |
| 2024-02-23 | 48.4 | 49.1 | 48.17 | 49 | +0.97% | 7,382 | 35,939,128 |
| 2024-02-22 | 48.31 | 48.78 | 47.85 | 48.53 | +0.25% | 7,001 | 33,762,248 |
| 2024-02-21 | 47.51 | 49.48 | 47.51 | 48.41 | +1.4% | 10,042 | 48,909,978 |
| 2024-02-20 | 47.29 | 48.56 | 47.29 | 47.74 | -0.19% | 7,033 | 33,739,447 |
| 2024-02-19 | 49.18 | 49.18 | 46.72 | 47.83 | -0.81% | 14,046 | 67,289,476 |
| 2024-02-08 | 47.76 | 48.77 | 46.59 | 48.22 | +0.67% | 15,522 | 74,239,967 |
| 2024-02-07 | 47.19 | 47.9 | 45.8 | 47.9 | +1.91% | 19,488 | 90,903,240 |
| 2024-02-06 | 45.84 | 49.39 | 45.4 | 47 | +3.05% | 24,522 | 117,442,342 |
| 2024-02-05 | 44.18 | 46.58 | 42.24 | 45.61 | +3.54% | 21,577 | 95,787,727 |
| 2024-02-02 | 43.89 | 44.97 | 42.77 | 44.05 | +0.96% | 12,682 | 55,568,318 |
| 2024-02-01 | 43.44 | 45.1 | 43.21 | 43.63 | -0.55% | 9,320 | 41,140,892 |
| 2024-01-31 | 44.75 | 45.53 | 43.53 | 43.87 | -2.96% | 10,980 | 48,929,123 |
| 2024-01-30 | 47.52 | 47.52 | 44.56 | 45.21 | -3.27% | 7,511 | 34,234,984 |
| 2024-01-29 | 47.99 | 48.56 | 46.55 | 46.74 | -0.53% | 8,485 | 40,357,666 |
| 2024-01-26 | 46.88 | 47.6 | 46.53 | 46.99 | -0.11% | 6,356 | 29,962,377 |
| 2024-01-25 | 45.44 | 47.17 | 45.04 | 47.04 | +3.7% | 9,861 | 45,705,078 |
| 2024-01-24 | 45.3 | 45.77 | 44.62 | 45.36 | +0.62% | 8,385 | 37,851,864 |
| 2024-01-23 | 44.51 | 45.72 | 44.11 | 45.08 | +0.74% | 10,230 | 46,174,978 |
| 2024-01-22 | 45.34 | 46.22 | 44.43 | 44.75 | -1.34% | 13,045 | 58,975,064 |
| 2024-01-19 | 45.01 | 45.99 | 44.82 | 45.36 | +0.69% | 10,239 | 46,590,692 |
| 2024-01-18 | 45.77 | 46.03 | 43.81 | 45.05 | -1.83% | 13,850 | 61,761,835 |
| 2024-01-17 | 46.7 | 47 | 45.89 | 45.89 | -1.92% | 7,258 | 33,711,326 |
| 2024-01-16 | 46.6 | 47.1 | 45.88 | 46.79 | -0.15% | 7,742 | 35,872,465 |
| 2024-01-15 | 46.88 | 47.24 | 46.55 | 46.86 | +0.02% | 4,785 | 22,437,258 |
| 2024-01-12 | 47.35 | 47.35 | 46.58 | 46.85 | -0.93% | 5,145 | 24,168,706 |
| 2024-01-11 | 46.4 | 47.29 | 46.04 | 47.29 | +1.74% | 6,593 | 30,860,427 |
| 2024-01-10 | 46.99 | 47.77 | 46.28 | 46.48 | -0.81% | 11,792 | 55,385,337 |
| 2024-01-09 | 46.89 | 47.63 | 46.39 | 46.86 | -0.72% | 8,489 | 39,876,504 |
| 2024-01-08 | 49.5 | 50.49 | 46.99 | 47.2 | -6.83% | 24,306 | 117,932,720 |
| 2024-01-05 | 52.3 | 52.83 | 50.36 | 50.66 | -3.43% | 18,158 | 93,096,124 |
| 2024-01-04 | 53.69 | 53.69 | 52.11 | 52.46 | -1.59% | 9,222 | 48,505,717 |
| 2024-01-03 | 52.83 | 53.57 | 52.54 | 53.31 | +0.38% | 8,666 | 46,079,658 |
| 2024-01-02 | 55.09 | 55.53 | 53 | 53.11 | -3.4% | 14,285 | 76,809,587 |
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：