股票概览
52.86
-4.74%
-2.63
55.63
开盘价
56.61
最高价
52.3
最低价
70,902
成交量
数据更新至: 2024-03-29
技术指标
56.10
MA5 (5日均线)
56.33
MA10 (10日均线)
54.65
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 | 55.63 | 56.61 | 52.3 | 52.86 | -4.74% | 70,902 | 382,056,614 |
| 2024-03-28 | 56 | 57.55 | 55.2 | 55.49 | -1.44% | 41,391 | 232,488,885 |
| 2024-03-27 | 58.02 | 58.95 | 56.3 | 56.3 | -3.74% | 26,740 | 153,677,461 |
| 2024-03-26 | 57.71 | 58.97 | 57.01 | 58.49 | +1.93% | 30,070 | 174,556,850 |
| 2024-03-25 | 57 | 58.7 | 57 | 57.38 | +0.42% | 28,601 | 166,116,818 |
| 2024-03-22 | 56.75 | 57.66 | 56.1 | 57.14 | +0.6% | 25,179 | 143,445,122 |
| 2024-03-21 | 57.32 | 57.46 | 56.3 | 56.8 | -1.18% | 22,498 | 127,475,007 |
| 2024-03-20 | 56 | 57.96 | 55.63 | 57.48 | +2.59% | 39,999 | 228,339,608 |
| 2024-03-19 | 55.28 | 58.25 | 54.88 | 56.03 | +1.21% | 41,465 | 235,659,190 |
| 2024-03-18 | 54.32 | 55.65 | 53.51 | 55.36 | +0.95% | 39,327 | 215,751,595 |
| 2024-03-15 | 54.42 | 55.3 | 54.21 | 54.84 | +0.05% | 20,776 | 113,650,758 |
| 2024-03-14 | 55.03 | 55.31 | 53.1 | 54.81 | +0.94% | 34,088 | 184,428,187 |
| 2024-03-13 | 52.66 | 54.99 | 52.66 | 54.3 | +2.63% | 32,125 | 174,114,306 |
| 2024-03-12 | 52.77 | 53.27 | 52.13 | 52.91 | -0.45% | 22,180 | 117,158,949 |
| 2024-03-11 | 50.94 | 53.2 | 50.52 | 53.15 | +4.01% | 38,772 | 204,069,868 |
| 2024-03-08 | 51.93 | 52.8 | 50.52 | 51.1 | +1.19% | 22,819 | 117,240,301 |
| 2024-03-07 | 51.61 | 52.2 | 50.23 | 50.5 | -3.26% | 32,538 | 166,186,895 |
| 2024-03-06 | 52.98 | 53.34 | 51.32 | 52.2 | -1.45% | 33,035 | 172,933,160 |
| 2024-03-05 | 52.88 | 53.66 | 51.66 | 52.97 | +0.32% | 36,666 | 193,599,529 |
| 2024-03-04 | 50.7 | 53.35 | 50.5 | 52.8 | +5.12% | 64,811 | 339,958,684 |
| 2024-03-01 | 50.46 | 50.7 | 48.8 | 50.23 | -0.71% | 35,116 | 174,505,206 |
| 2024-02-29 | 48.2 | 52.51 | 48.2 | 50.59 | +3.63% | 51,600 | 263,093,227 |
| 2024-02-28 | 50.38 | 52.97 | 48.81 | 48.82 | +0.02% | 75,631 | 389,034,788 |
| 2024-02-27 | 47.69 | 49.15 | 46.98 | 48.81 | +3.02% | 35,167 | 169,561,089 |
| 2024-02-26 | 47.94 | 48.79 | 46.93 | 47.38 | -0.04% | 28,363 | 135,468,385 |
| 2024-02-23 | 46.63 | 48.07 | 45.81 | 47.4 | +1.11% | 33,776 | 158,579,770 |
| 2024-02-22 | 46.67 | 47.84 | 46.5 | 46.88 | -0.68% | 28,988 | 136,092,032 |
| 2024-02-21 | 47.37 | 48.12 | 46.55 | 47.2 | -2.48% | 38,955 | 184,413,818 |
| 2024-02-20 | 45.77 | 50.88 | 45.2 | 48.4 | +5.26% | 68,590 | 333,363,558 |
| 2024-02-19 | 46.2 | 47.19 | 44.8 | 45.98 | +4.98% | 45,199 | 208,587,154 |
| 2024-02-08 | 43.3 | 44.94 | 42 | 43.8 | +1.62% | 34,769 | 151,122,918 |
| 2024-02-07 | 41.6 | 44.33 | 41.3 | 43.1 | +3.71% | 44,018 | 189,672,434 |
| 2024-02-06 | 38.66 | 42.79 | 36.8 | 41.56 | +7.58% | 29,453 | 118,109,204 |
| 2024-02-05 | 40.96 | 40.96 | 35.63 | 38.63 | -7.36% | 34,938 | 134,913,307 |
| 2024-02-02 | 42.35 | 43.66 | 39.75 | 41.7 | -1.53% | 32,468 | 137,174,009 |
| 2024-02-01 | 41.05 | 42.99 | 40.6 | 42.35 | +4.16% | 29,314 | 123,239,199 |
| 2024-01-31 | 39.62 | 41.98 | 39.5 | 40.66 | +1.4% | 24,578 | 100,721,856 |
| 2024-01-30 | 40.19 | 41.11 | 38.88 | 40.1 | -1.13% | 20,341 | 80,767,849 |
| 2024-01-29 | 41.71 | 42.71 | 40.11 | 40.56 | +1.81% | 28,541 | 119,140,782 |
| 2024-01-26 | 41.05 | 42 | 39.39 | 39.84 | -3.7% | 24,419 | 99,599,988 |
| 2024-01-25 | 39.77 | 42.3 | 39.32 | 41.37 | +5.03% | 20,806 | 85,243,977 |
| 2024-01-24 | 38.5 | 39.65 | 38.1 | 39.39 | +2.05% | 18,362 | 71,733,029 |
| 2024-01-23 | 38.38 | 39.1 | 37.99 | 38.6 | +0.18% | 16,941 | 65,259,204 |
| 2024-01-22 | 40.97 | 41.42 | 38.28 | 38.53 | -6.44% | 32,959 | 128,920,642 |
| 2024-01-19 | 42.78 | 43 | 41.18 | 41.18 | -3.79% | 14,557 | 60,789,995 |
| 2024-01-18 | 42.94 | 43.33 | 41.28 | 42.8 | -1.52% | 26,240 | 109,867,197 |
| 2024-01-17 | 44.68 | 45.18 | 43.31 | 43.46 | -3.25% | 16,352 | 72,354,485 |
| 2024-01-16 | 44.7 | 45.2 | 43.92 | 44.92 | +0.34% | 17,430 | 77,592,153 |
| 2024-01-15 | 43.98 | 45.81 | 43.5 | 44.77 | +1.66% | 24,960 | 112,207,491 |
| 2024-01-12 | 44.33 | 45 | 43.85 | 44.04 | -0.99% | 19,155 | 84,974,750 |
| 2024-01-11 | 41.51 | 44.5 | 41.51 | 44.48 | +6.82% | 39,323 | 171,095,707 |
| 2024-01-10 | 42.72 | 42.79 | 41.33 | 41.64 | -2.78% | 20,459 | 85,519,918 |
| 2024-01-09 | 41.09 | 43.14 | 41.09 | 42.83 | +2.81% | 22,839 | 97,036,819 |
| 2024-01-08 | 42.92 | 43.4 | 40.62 | 41.66 | -4.01% | 39,146 | 163,003,459 |
| 2024-01-05 | 44.98 | 45.5 | 43.09 | 43.4 | -3.64% | 36,520 | 161,884,288 |
| 2024-01-04 | 44.2 | 45.85 | 43.71 | 45.04 | +2.34% | 44,312 | 199,629,745 |
| 2024-01-03 | 44.12 | 45.1 | 43.83 | 44.01 | -1.21% | 22,957 | 101,820,496 |
| 2024-01-02 | 44.62 | 45.19 | 43.55 | 44.55 | -0.89% | 27,228 | 120,589,784 |
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：