股票概览
47.58
-1.39%
-0.67
48.5
开盘价
48.5
最高价
46.36
最低价
42,009
成交量
数据更新至: 2024-03-29
技术指标
49.34
MA5 (5日均线)
52.62
MA10 (10日均线)
54.11
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 | 48.5 | 48.5 | 46.36 | 47.58 | -1.39% | 42,009 | 197,340,778 |
| 2024-03-28 | 48.44 | 49.49 | 47.87 | 48.25 | +0.1% | 41,928 | 203,592,579 |
| 2024-03-27 | 51 | 51.1 | 48.16 | 48.2 | -5.79% | 41,724 | 205,788,039 |
| 2024-03-26 | 52.04 | 52.2 | 50.92 | 51.16 | -0.72% | 28,443 | 146,255,621 |
| 2024-03-25 | 53.91 | 54.03 | 51.53 | 51.53 | -4.66% | 43,212 | 226,698,945 |
| 2024-03-22 | 56 | 56.44 | 54 | 54.05 | -3.21% | 36,788 | 201,593,831 |
| 2024-03-21 | 57.2 | 57.75 | 55.26 | 55.84 | -2.04% | 36,037 | 202,773,888 |
| 2024-03-20 | 56.8 | 57.3 | 56.11 | 57 | -0.19% | 24,895 | 141,063,484 |
| 2024-03-19 | 55.3 | 59.15 | 55.16 | 57.11 | +2.9% | 69,269 | 401,155,465 |
| 2024-03-18 | 54.65 | 55.73 | 54.3 | 55.5 | +1.26% | 41,206 | 226,375,068 |
| 2024-03-15 | 55.01 | 55.28 | 53.16 | 54.81 | -0.65% | 50,778 | 274,407,779 |
| 2024-03-14 | 56.19 | 56.99 | 54.65 | 55.17 | -2.92% | 32,212 | 178,933,335 |
| 2024-03-13 | 58.31 | 58.75 | 56.69 | 56.83 | -2.15% | 41,519 | 238,863,060 |
| 2024-03-12 | 55.74 | 58.5 | 55.45 | 58.08 | +4.74% | 49,223 | 282,964,303 |
| 2024-03-11 | 54.67 | 55.48 | 53.8 | 55.45 | +0.82% | 32,315 | 177,518,237 |
| 2024-03-08 | 53.99 | 55.39 | 53.79 | 55 | +1.95% | 37,852 | 206,994,136 |
| 2024-03-07 | 55.28 | 55.79 | 53.95 | 53.95 | -1.66% | 34,133 | 187,406,949 |
| 2024-03-06 | 56.07 | 56.68 | 54.81 | 54.86 | -2.16% | 43,219 | 240,143,973 |
| 2024-03-05 | 55.62 | 56.97 | 55.4 | 56.07 | +0.54% | 49,637 | 278,144,675 |
| 2024-03-04 | 55.59 | 57.18 | 55.1 | 55.77 | +0.31% | 44,192 | 247,998,030 |
| 2024-03-01 | 56 | 56.38 | 54.95 | 55.6 | -0.63% | 42,940 | 238,931,524 |
| 2024-02-29 | 51.9 | 56.25 | 51.88 | 55.95 | +6.63% | 74,758 | 408,557,494 |
| 2024-02-28 | 54.37 | 56.13 | 52.43 | 52.47 | -3.28% | 64,415 | 347,675,458 |
| 2024-02-27 | 51.35 | 54.28 | 51.2 | 54.25 | +4.81% | 49,022 | 259,081,115 |
| 2024-02-26 | 51.51 | 52.84 | 51.02 | 51.76 | +0.12% | 38,469 | 199,629,020 |
| 2024-02-23 | 52.29 | 52.38 | 50.65 | 51.7 | -0.69% | 47,246 | 243,281,513 |
| 2024-02-22 | 51.79 | 52.94 | 51.51 | 52.06 | +0.6% | 33,598 | 174,439,053 |
| 2024-02-21 | 52.5 | 53.44 | 51.49 | 51.75 | -1.48% | 47,281 | 247,295,296 |
| 2024-02-20 | 52.35 | 53.2 | 51 | 52.53 | -0.55% | 42,774 | 222,530,231 |
| 2024-02-19 | 55.3 | 55.42 | 51.96 | 52.82 | -0.94% | 67,108 | 357,923,123 |
| 2024-02-08 | 54.5 | 58.78 | 53.22 | 53.32 | -1.42% | 77,295 | 434,296,761 |
| 2024-02-07 | 48.14 | 54.58 | 47.62 | 54.09 | +11.99% | 86,998 | 447,357,985 |
| 2024-02-06 | 46.24 | 48.89 | 44.13 | 48.3 | +3.98% | 82,157 | 385,664,213 |
| 2024-02-05 | 43.72 | 47 | 39.9 | 46.45 | +6.56% | 94,072 | 408,522,041 |
| 2024-02-02 | 45.5 | 46.5 | 42.19 | 43.59 | +0.32% | 64,371 | 286,553,432 |
| 2024-02-01 | 44.04 | 45.2 | 43.42 | 43.45 | -2.12% | 48,820 | 215,203,747 |
| 2024-01-31 | 44.82 | 46.32 | 44.1 | 44.39 | -1.44% | 40,942 | 184,011,106 |
| 2024-01-30 | 46 | 47.03 | 45.01 | 45.04 | -2.95% | 32,753 | 150,497,045 |
| 2024-01-29 | 48.5 | 49.46 | 46.41 | 46.41 | -3.11% | 46,146 | 217,748,537 |
| 2024-01-26 | 49.98 | 49.98 | 47.65 | 47.9 | -4.96% | 34,743 | 167,950,289 |
| 2024-01-25 | 48.65 | 51.63 | 48.23 | 50.4 | +3.81% | 48,211 | 243,129,777 |
| 2024-01-24 | 49.74 | 49.98 | 47.3 | 48.55 | -2.08% | 27,283 | 131,643,259 |
| 2024-01-23 | 48.02 | 50.59 | 47.85 | 49.58 | +2.18% | 35,546 | 176,101,422 |
| 2024-01-22 | 51.2 | 51.53 | 48.46 | 48.52 | -4.99% | 32,876 | 163,355,990 |
| 2024-01-19 | 51.75 | 53.3 | 51.07 | 51.07 | -1.31% | 27,362 | 142,284,733 |
| 2024-01-18 | 51.25 | 51.98 | 49.51 | 51.75 | +0.23% | 48,787 | 246,954,885 |
| 2024-01-17 | 53.26 | 53.73 | 51.51 | 51.63 | -2.91% | 32,383 | 169,746,298 |
| 2024-01-16 | 53.5 | 54.12 | 52.09 | 53.18 | -1.04% | 29,684 | 157,408,238 |
| 2024-01-15 | 53.18 | 54.26 | 52.83 | 53.74 | -0.09% | 26,531 | 142,249,506 |
| 2024-01-12 | 54.7 | 55.27 | 53.61 | 53.79 | -1.79% | 15,456 | 83,809,903 |
| 2024-01-11 | 53.38 | 55.54 | 52.81 | 54.77 | +2.93% | 22,801 | 124,613,704 |
| 2024-01-10 | 53.49 | 54.35 | 52.86 | 53.21 | -0.43% | 22,119 | 118,566,416 |
| 2024-01-09 | 53 | 54.94 | 52.67 | 53.44 | +1.08% | 32,207 | 173,550,092 |
| 2024-01-08 | 55.55 | 55.87 | 52.59 | 52.87 | -4.74% | 44,703 | 239,266,929 |
| 2024-01-05 | 56 | 57.69 | 55.42 | 55.5 | -2.36% | 29,162 | 163,193,998 |
| 2024-01-04 | 59.68 | 59.86 | 56.79 | 56.84 | -3.91% | 25,754 | 148,801,767 |
| 2024-01-03 | 61.51 | 61.96 | 59.01 | 59.15 | -4.38% | 26,192 | 157,458,431 |
| 2024-01-02 | 62.59 | 62.85 | 61.43 | 61.86 | -1.23% | 27,446 | 170,070,043 |
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：