股票概览
45.86
-0.07%
-0.03
45.66
开盘价
46.09
最高价
44.68
最低价
6,672
成交量
数据更新至: 2024-03-29
技术指标
46.82
MA5 (5日均线)
49.51
MA10 (10日均线)
49.25
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 | 45.66 | 46.09 | 44.68 | 45.86 | -0.07% | 6,672 | 30,193,794 |
| 2024-03-28 | 44.94 | 46.75 | 44.6 | 45.89 | +1.24% | 9,247 | 42,326,477 |
| 2024-03-27 | 48.03 | 48.04 | 44.83 | 45.33 | -5.35% | 9,454 | 43,571,958 |
| 2024-03-26 | 49 | 49.83 | 46.8 | 47.89 | -2.5% | 10,091 | 48,557,073 |
| 2024-03-25 | 51.55 | 52.6 | 49.02 | 49.12 | -4.97% | 10,838 | 54,939,800 |
| 2024-03-22 | 52.09 | 52.86 | 50.48 | 51.69 | -1.34% | 10,937 | 56,417,290 |
| 2024-03-21 | 53.88 | 54.5 | 51.88 | 52.39 | -1.98% | 11,810 | 62,416,149 |
| 2024-03-20 | 51.45 | 54.45 | 51.45 | 53.45 | +3.21% | 13,425 | 70,970,637 |
| 2024-03-19 | 51.73 | 52.48 | 51.08 | 51.79 | +0.12% | 10,650 | 55,361,932 |
| 2024-03-18 | 49.95 | 51.77 | 49.3 | 51.73 | +3.23% | 13,224 | 67,053,328 |
| 2024-03-15 | 50.11 | 50.86 | 48.61 | 50.11 | 0% | 10,376 | 51,368,189 |
| 2024-03-14 | 52.23 | 52.65 | 49.18 | 50.11 | -5.11% | 19,587 | 99,112,853 |
| 2024-03-13 | 50.5 | 56.74 | 50.5 | 52.81 | +6.04% | 25,763 | 139,497,852 |
| 2024-03-12 | 49.6 | 50 | 48.39 | 49.8 | +1.24% | 11,441 | 56,375,000 |
| 2024-03-11 | 46.11 | 49.19 | 45.71 | 49.19 | +6.77% | 13,582 | 64,596,778 |
| 2024-03-08 | 46.96 | 47.02 | 45.21 | 46.07 | +0.09% | 8,270 | 38,042,789 |
| 2024-03-07 | 48.3 | 48.97 | 46.02 | 46.03 | -4.7% | 10,311 | 48,839,387 |
| 2024-03-06 | 47.82 | 49.17 | 46 | 48.3 | +0.25% | 13,466 | 64,159,847 |
| 2024-03-05 | 49.6 | 49.86 | 48.03 | 48.18 | -2.03% | 10,706 | 52,286,360 |
| 2024-03-04 | 50.22 | 50.6 | 48.01 | 49.18 | -1.64% | 11,359 | 55,756,157 |
| 2024-03-01 | 48.6 | 50.22 | 48.47 | 50 | +2.77% | 14,805 | 73,387,853 |
| 2024-02-29 | 45.77 | 48.97 | 45.65 | 48.65 | +6.81% | 17,946 | 85,901,859 |
| 2024-02-28 | 51.3 | 52.44 | 45.53 | 45.55 | -13.11% | 28,485 | 140,690,097 |
| 2024-02-27 | 49.98 | 52.5 | 47.9 | 52.42 | +8.53% | 21,264 | 107,191,168 |
| 2024-02-26 | 47.21 | 49.42 | 46.68 | 48.3 | +2.27% | 13,544 | 65,086,654 |
| 2024-02-23 | 45.97 | 47.25 | 44.84 | 47.23 | +4.77% | 14,846 | 68,686,860 |
| 2024-02-22 | 43 | 45.5 | 43 | 45.08 | +4.62% | 15,012 | 67,038,401 |
| 2024-02-21 | 41.97 | 44.81 | 41.47 | 43.09 | +1.25% | 13,274 | 57,655,560 |
| 2024-02-20 | 42.35 | 42.77 | 41.29 | 42.56 | +0.4% | 11,289 | 47,497,525 |
| 2024-02-19 | 42.48 | 42.73 | 41.05 | 42.39 | +3.67% | 16,062 | 67,304,116 |
| 2024-02-08 | 36.82 | 41.55 | 36.5 | 40.89 | +12.49% | 18,783 | 72,629,621 |
| 2024-02-07 | 35.53 | 37.58 | 34.84 | 36.35 | +3.86% | 22,024 | 79,924,475 |
| 2024-02-06 | 34.18 | 36.51 | 31.11 | 35 | -0.82% | 24,945 | 84,106,940 |
| 2024-02-05 | 35.29 | 38.45 | 35.29 | 35.29 | -20% | 34,865 | 126,955,824 |
| 2024-02-02 | 47.8 | 48.9 | 42.72 | 44.11 | -7.14% | 13,294 | 60,354,626 |
| 2024-02-01 | 49.55 | 49.63 | 46.66 | 47.5 | -3.44% | 9,743 | 46,721,866 |
| 2024-01-31 | 51.95 | 51.95 | 48.55 | 49.19 | -4.78% | 9,707 | 48,648,661 |
| 2024-01-30 | 53.47 | 54.13 | 51.25 | 51.66 | -3.39% | 5,945 | 31,316,118 |
| 2024-01-29 | 55.6 | 57.36 | 53.02 | 53.47 | -3.73% | 8,384 | 45,868,584 |
| 2024-01-26 | 55.52 | 58.47 | 55.11 | 55.54 | +0.69% | 14,012 | 79,104,370 |
| 2024-01-25 | 53.03 | 56.4 | 52.24 | 55.16 | +4.02% | 13,606 | 74,372,694 |
| 2024-01-24 | 53.66 | 54.33 | 50.55 | 53.03 | -1.17% | 11,855 | 62,080,037 |
| 2024-01-23 | 52.63 | 54.5 | 51.9 | 53.66 | +1.92% | 10,941 | 58,182,315 |
| 2024-01-22 | 54 | 57.6 | 52.09 | 52.65 | -10.31% | 19,392 | 106,549,244 |
| 2024-01-19 | 61.5 | 61.99 | 58.7 | 58.7 | -5.63% | 7,975 | 47,895,212 |
| 2024-01-18 | 60.06 | 62.4 | 58.31 | 62.2 | +2.1% | 10,768 | 65,004,999 |
| 2024-01-17 | 63.08 | 63.08 | 60.92 | 60.92 | -3.53% | 4,625 | 28,672,588 |
| 2024-01-16 | 63.18 | 63.18 | 61.65 | 63.15 | +0.67% | 5,335 | 33,191,382 |
| 2024-01-15 | 64.45 | 64.45 | 62.55 | 62.73 | -2.83% | 7,393 | 46,672,793 |
| 2024-01-12 | 65.49 | 65.86 | 64.04 | 64.56 | -1.22% | 5,936 | 38,394,377 |
| 2024-01-11 | 61.95 | 65.98 | 61.22 | 65.36 | +5.83% | 10,578 | 67,939,007 |
| 2024-01-10 | 63 | 63.46 | 61.01 | 61.76 | -2.09% | 7,777 | 48,387,528 |
| 2024-01-09 | 62.99 | 64.64 | 61.58 | 63.08 | +0.1% | 7,855 | 49,408,152 |
| 2024-01-08 | 65.37 | 65.37 | 62.97 | 63.02 | -3.45% | 6,807 | 43,531,081 |
| 2024-01-05 | 66.87 | 67.6 | 64.91 | 65.27 | -2.11% | 8,884 | 58,546,452 |
| 2024-01-04 | 66.85 | 68.5 | 66 | 66.68 | -0.25% | 7,535 | 50,634,538 |
| 2024-01-03 | 69.33 | 69.79 | 66.64 | 66.85 | -4.6% | 12,295 | 83,200,357 |
| 2024-01-02 | 69.88 | 71.29 | 68.18 | 70.07 | 0% | 9,531 | 66,556,747 |
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：