股票概览
41.47
-1.26%
-0.53
41.7
开盘价
42.71
最高价
40.7
最低价
23,493
成交量
数据更新至: 2024-03-29
技术指标
42.47
MA5 (5日均线)
45.13
MA10 (10日均线)
43.99
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 | 41.7 | 42.71 | 40.7 | 41.47 | -1.26% | 23,493 | 97,626,854 |
| 2024-03-28 | 41.68 | 42.84 | 41.15 | 42 | +0.14% | 32,883 | 138,380,054 |
| 2024-03-27 | 42.89 | 43.6 | 41.88 | 41.94 | -1.46% | 30,021 | 128,552,311 |
| 2024-03-26 | 43.85 | 44.08 | 41.84 | 42.56 | -4.06% | 37,585 | 160,837,606 |
| 2024-03-25 | 45.2 | 48.1 | 43.88 | 44.36 | -1.62% | 37,850 | 172,933,851 |
| 2024-03-22 | 47.15 | 47.15 | 44.84 | 45.09 | -4.47% | 39,059 | 177,708,086 |
| 2024-03-21 | 48.6 | 48.97 | 46.75 | 47.2 | -4.47% | 50,633 | 241,644,137 |
| 2024-03-20 | 47.69 | 51.18 | 47.2 | 49.41 | +3.39% | 63,417 | 311,984,978 |
| 2024-03-19 | 49.4 | 50.15 | 47.6 | 47.79 | -3.49% | 61,999 | 301,483,741 |
| 2024-03-18 | 45.97 | 49.58 | 44.61 | 49.52 | +9.75% | 88,584 | 419,222,231 |
| 2024-03-15 | 46.7 | 48.5 | 44.34 | 45.12 | -3.38% | 64,824 | 298,408,083 |
| 2024-03-14 | 47.69 | 49.93 | 46.1 | 46.7 | +4.94% | 118,550 | 564,829,529 |
| 2024-03-13 | 43.63 | 45.2 | 43 | 44.5 | +1.3% | 53,353 | 234,669,339 |
| 2024-03-12 | 41.33 | 45.2 | 41.33 | 43.93 | +6.29% | 80,275 | 351,200,231 |
| 2024-03-11 | 39.62 | 41.33 | 39.06 | 41.33 | +5.76% | 52,573 | 211,831,675 |
| 2024-03-08 | 39.45 | 40.2 | 38.57 | 39.08 | -0.2% | 35,022 | 137,036,128 |
| 2024-03-07 | 40.75 | 41.56 | 39.1 | 39.16 | -6.61% | 48,104 | 193,478,982 |
| 2024-03-06 | 41.95 | 42.75 | 40.89 | 41.93 | -0.59% | 31,228 | 130,353,109 |
| 2024-03-05 | 43.93 | 43.93 | 41.8 | 42.18 | -5.21% | 45,522 | 193,918,696 |
| 2024-03-04 | 43.31 | 46.35 | 43.21 | 44.5 | +2.65% | 67,790 | 303,025,152 |
| 2024-03-01 | 43.5 | 43.69 | 42.61 | 43.35 | +0.81% | 33,982 | 146,731,522 |
| 2024-02-29 | 40.79 | 43.37 | 40.6 | 43 | +4.37% | 49,787 | 210,478,919 |
| 2024-02-28 | 45.87 | 46.98 | 41.2 | 41.2 | -8.85% | 69,899 | 311,802,556 |
| 2024-02-27 | 43.84 | 45.2 | 43.16 | 45.2 | +2.45% | 51,150 | 225,114,911 |
| 2024-02-26 | 43 | 44.85 | 42.52 | 44.12 | +2.99% | 54,507 | 238,589,967 |
| 2024-02-23 | 42.16 | 42.86 | 41.24 | 42.84 | +1.42% | 41,404 | 174,107,938 |
| 2024-02-22 | 41.3 | 42.4 | 41.08 | 42.24 | +1.22% | 33,972 | 142,228,664 |
| 2024-02-21 | 40.7 | 42.97 | 40.1 | 41.73 | +1.61% | 47,555 | 198,532,746 |
| 2024-02-20 | 40 | 41.7 | 39.5 | 41.07 | +2.65% | 41,648 | 169,817,692 |
| 2024-02-19 | 40.8 | 41.88 | 39.07 | 40.01 | -4.69% | 51,215 | 206,483,784 |
| 2024-02-08 | 40.4 | 42.88 | 40.21 | 41.98 | +3.5% | 28,251 | 117,895,885 |
| 2024-02-07 | 40 | 42.46 | 39.3 | 40.56 | +3.5% | 36,499 | 149,895,372 |
| 2024-02-06 | 35.6 | 40 | 33.7 | 39.19 | +8.26% | 29,974 | 109,989,263 |
| 2024-02-05 | 39.38 | 39.49 | 35.01 | 36.2 | -8.35% | 27,838 | 103,205,632 |
| 2024-02-02 | 42.22 | 42.99 | 37.85 | 39.5 | -6.46% | 30,104 | 121,235,146 |
| 2024-02-01 | 42.34 | 43.96 | 42 | 42.23 | -0.35% | 23,278 | 99,862,614 |
| 2024-01-31 | 42.49 | 44.57 | 42 | 42.38 | -10.48% | 32,909 | 142,895,079 |
| 2024-01-30 | 48.82 | 49.3 | 47.34 | 47.34 | -3.86% | 14,379 | 69,372,465 |
| 2024-01-29 | 50.7 | 52.15 | 49.2 | 49.24 | -2.07% | 17,283 | 87,238,730 |
| 2024-01-26 | 53.43 | 53.99 | 49.8 | 50.28 | -6.54% | 30,834 | 159,203,167 |
| 2024-01-25 | 52 | 54.46 | 51.3 | 53.8 | +3.24% | 22,024 | 116,907,003 |
| 2024-01-24 | 53.61 | 54.2 | 49.68 | 52.11 | -2.47% | 25,569 | 131,381,225 |
| 2024-01-23 | 54.21 | 55.99 | 53.3 | 53.43 | -2.18% | 16,745 | 90,729,393 |
| 2024-01-22 | 59.35 | 59.35 | 53.61 | 54.62 | -7.58% | 17,230 | 96,752,137 |
| 2024-01-19 | 60.17 | 60.89 | 58.86 | 59.1 | -2.44% | 6,570 | 39,348,028 |
| 2024-01-18 | 59 | 60.78 | 58.53 | 60.58 | +0.97% | 11,008 | 65,812,420 |
| 2024-01-17 | 61.56 | 61.72 | 59.91 | 60 | -3.57% | 12,436 | 75,325,550 |
| 2024-01-16 | 62.01 | 62.89 | 60.14 | 62.22 | -0.18% | 11,611 | 71,638,779 |
| 2024-01-15 | 61.77 | 63.64 | 61.53 | 62.33 | -0.81% | 7,885 | 49,325,361 |
| 2024-01-12 | 64.26 | 65.6 | 62.82 | 62.84 | -3.37% | 12,670 | 81,148,274 |
| 2024-01-11 | 65.97 | 65.99 | 63.18 | 65.03 | +4.52% | 18,243 | 117,666,686 |
| 2024-01-10 | 61.8 | 63.75 | 60.7 | 62.22 | -0.05% | 10,546 | 65,730,316 |
| 2024-01-09 | 61.7 | 63.36 | 61.17 | 62.25 | +1.06% | 9,983 | 61,946,057 |
| 2024-01-08 | 64.5 | 64.95 | 61.52 | 61.6 | -5.35% | 12,463 | 78,387,520 |
| 2024-01-05 | 66.97 | 67.3 | 64.93 | 65.08 | -2.91% | 9,240 | 60,817,165 |
| 2024-01-04 | 66.9 | 67.2 | 65.83 | 67.03 | +0.24% | 8,107 | 53,866,189 |
| 2024-01-03 | 66.6 | 68.36 | 66.24 | 66.87 | -0.42% | 8,811 | 59,217,990 |
| 2024-01-02 | 68.99 | 68.99 | 66.78 | 67.15 | -1.8% | 10,657 | 71,723,836 |
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：