股票概览
49.88
-0.14%
-0.07
50.11
开盘价
50.9
最高价
47.85
最低价
35,849
成交量
数据更新至: 2024-03-29
技术指标
50.24
MA5 (5日均线)
51.63
MA10 (10日均线)
50.90
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 | 50.11 | 50.9 | 47.85 | 49.88 | -0.14% | 35,849 | 175,131,729 |
| 2024-03-28 | 50.13 | 52.26 | 49.6 | 49.95 | -0.87% | 36,525 | 185,653,099 |
| 2024-03-27 | 49.8 | 51.5 | 48.66 | 50.39 | +0.04% | 35,570 | 178,361,767 |
| 2024-03-26 | 50.19 | 51.49 | 49.81 | 50.37 | -0.45% | 25,518 | 128,626,401 |
| 2024-03-25 | 53.67 | 53.9 | 50.53 | 50.6 | -4.96% | 36,726 | 190,159,608 |
| 2024-03-22 | 51.88 | 53.91 | 51.88 | 53.24 | +1.1% | 40,008 | 212,086,805 |
| 2024-03-21 | 53.7 | 54.12 | 51.89 | 52.66 | -2.37% | 32,228 | 170,249,622 |
| 2024-03-20 | 52.48 | 54.03 | 52.14 | 53.94 | +2.49% | 38,458 | 204,427,661 |
| 2024-03-19 | 52.33 | 54.65 | 52.01 | 52.63 | +0.04% | 41,024 | 218,763,659 |
| 2024-03-18 | 52.47 | 53.1 | 51 | 52.61 | +3.54% | 56,325 | 294,345,056 |
| 2024-03-15 | 50.97 | 51.77 | 49.75 | 50.81 | -2.19% | 43,904 | 220,812,135 |
| 2024-03-14 | 51.74 | 52.99 | 51.11 | 51.95 | +1.64% | 35,381 | 184,061,470 |
| 2024-03-13 | 50.14 | 52.37 | 50.03 | 51.11 | +2.24% | 32,128 | 165,392,725 |
| 2024-03-12 | 49.8 | 51.4 | 49.65 | 49.99 | -0.81% | 21,718 | 109,637,262 |
| 2024-03-11 | 49.66 | 50.9 | 49 | 50.4 | +1.12% | 28,461 | 142,772,096 |
| 2024-03-08 | 48.28 | 50.26 | 47.9 | 49.84 | +4.27% | 35,516 | 175,964,037 |
| 2024-03-07 | 50.5 | 50.97 | 47.6 | 47.8 | -6.27% | 44,352 | 217,282,108 |
| 2024-03-06 | 49.35 | 52.7 | 48.99 | 51 | +1.19% | 43,598 | 220,784,886 |
| 2024-03-05 | 48.05 | 52.48 | 47.19 | 50.4 | +3.92% | 56,365 | 279,316,514 |
| 2024-03-04 | 47.67 | 49.59 | 46.83 | 48.5 | +1.19% | 40,864 | 197,242,133 |
| 2024-03-01 | 47.4 | 48.84 | 46.66 | 47.93 | -0.06% | 49,605 | 235,754,419 |
| 2024-02-29 | 43 | 48.28 | 42.8 | 47.96 | +11.53% | 56,370 | 257,731,588 |
| 2024-02-28 | 45.5 | 47.5 | 43 | 43 | -7.45% | 41,889 | 190,495,428 |
| 2024-02-27 | 44.15 | 46.8 | 44.15 | 46.46 | +4.17% | 40,573 | 185,706,595 |
| 2024-02-26 | 42.99 | 46.16 | 42.97 | 44.6 | +4.69% | 46,069 | 205,263,657 |
| 2024-02-23 | 41 | 42.6 | 40.65 | 42.6 | +3.47% | 33,397 | 139,199,074 |
| 2024-02-22 | 41.01 | 41.66 | 40.33 | 41.17 | +0.78% | 30,277 | 124,235,559 |
| 2024-02-21 | 40.7 | 43.12 | 40.08 | 40.85 | -0.1% | 30,211 | 125,804,947 |
| 2024-02-20 | 40.19 | 41.2 | 39.35 | 40.89 | +2.17% | 29,727 | 119,324,098 |
| 2024-02-19 | 42.41 | 42.5 | 39.53 | 40.02 | -2.15% | 41,173 | 167,715,029 |
| 2024-02-08 | 40.02 | 45.45 | 40.02 | 40.9 | +1.74% | 45,590 | 194,145,974 |
| 2024-02-07 | 37.7 | 40.45 | 37.11 | 40.2 | +5.79% | 55,410 | 215,822,377 |
| 2024-02-06 | 35.41 | 38.49 | 33.8 | 38 | +7.95% | 63,200 | 227,308,374 |
| 2024-02-05 | 35.41 | 37.99 | 32.98 | 35.2 | -4.58% | 58,306 | 204,647,512 |
| 2024-02-02 | 39.31 | 39.31 | 35.27 | 36.89 | -5.51% | 47,076 | 174,719,836 |
| 2024-02-01 | 38.7 | 39.85 | 37.38 | 39.04 | +0.88% | 49,993 | 194,698,387 |
| 2024-01-31 | 41.2 | 42.17 | 38.63 | 38.7 | -7.08% | 45,189 | 181,228,869 |
| 2024-01-30 | 47.1 | 47.1 | 41.4 | 41.65 | -8.56% | 50,646 | 219,543,751 |
| 2024-01-29 | 47.47 | 48.25 | 45.37 | 45.55 | -2.34% | 20,605 | 95,602,283 |
| 2024-01-26 | 48.6 | 48.6 | 46.5 | 46.64 | -4.17% | 21,313 | 100,441,363 |
| 2024-01-25 | 48.06 | 49.19 | 46.58 | 48.67 | +1.27% | 23,802 | 113,928,669 |
| 2024-01-24 | 50.6 | 50.8 | 47.13 | 48.06 | -4.76% | 29,670 | 143,768,406 |
| 2024-01-23 | 50.42 | 50.84 | 48.9 | 50.46 | -0.41% | 23,016 | 114,491,245 |
| 2024-01-22 | 52.63 | 52.99 | 50.2 | 50.67 | -4.49% | 18,479 | 94,559,937 |
| 2024-01-19 | 52.4 | 55.35 | 51.99 | 53.05 | +1.2% | 24,950 | 134,583,106 |
| 2024-01-18 | 51.02 | 52.86 | 49.8 | 52.42 | +0.81% | 19,577 | 100,092,435 |
| 2024-01-17 | 53.33 | 53.33 | 52 | 52 | -2.44% | 12,113 | 63,370,727 |
| 2024-01-16 | 52.17 | 53.6 | 52.06 | 53.3 | +0.95% | 14,786 | 78,070,567 |
| 2024-01-15 | 49.88 | 53.5 | 49.88 | 52.8 | +2.33% | 18,605 | 97,688,938 |
| 2024-01-12 | 51.85 | 53.11 | 51.01 | 51.6 | -1.17% | 14,909 | 77,928,319 |
| 2024-01-11 | 51 | 53.19 | 49.84 | 52.21 | +2.84% | 34,009 | 175,452,883 |
| 2024-01-10 | 50.05 | 53.8 | 50.05 | 50.77 | -0.2% | 31,184 | 162,052,343 |
| 2024-01-09 | 50.79 | 51.6 | 49.36 | 50.87 | +0.43% | 35,575 | 179,509,289 |
| 2024-01-08 | 53.11 | 53.11 | 50.5 | 50.65 | -5.11% | 30,106 | 154,309,270 |
| 2024-01-05 | 57.5 | 57.5 | 52.81 | 53.38 | -6.32% | 31,263 | 170,270,372 |
| 2024-01-04 | 56.2 | 57.69 | 55.9 | 56.98 | +1.24% | 27,008 | 153,732,461 |
| 2024-01-03 | 55 | 56.86 | 54.2 | 56.28 | +1.37% | 32,709 | 182,296,497 |
| 2024-01-02 | 55.6 | 56.68 | 52.76 | 55.52 | -0.07% | 43,407 | 236,624,649 |
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：