股票概览
47.83
-1.52%
-0.74
48.5
开盘价
48.88
最高价
46.26
最低价
7,801
成交量
数据更新至: 2024-03-29
技术指标
49.76
MA5 (5日均线)
52.07
MA10 (10日均线)
51.95
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 | 48.88 | 46.26 | 47.83 | -1.52% | 7,801 | 36,914,033 |
| 2024-03-28 | 49.59 | 50.59 | 47.5 | 48.57 | +0.23% | 7,844 | 38,357,197 |
| 2024-03-27 | 50.74 | 50.75 | 47.8 | 48.46 | -4.42% | 6,385 | 31,371,918 |
| 2024-03-26 | 53.18 | 53.48 | 49.23 | 50.7 | -4.81% | 9,336 | 47,536,030 |
| 2024-03-25 | 54.15 | 55.25 | 53 | 53.26 | -3.3% | 5,396 | 29,102,557 |
| 2024-03-22 | 55.99 | 56.9 | 54.12 | 55.08 | -0.67% | 8,259 | 45,659,119 |
| 2024-03-21 | 53.95 | 55.54 | 53.54 | 55.45 | +2.88% | 6,460 | 35,371,646 |
| 2024-03-20 | 53.04 | 54.4 | 53.04 | 53.9 | +0.62% | 3,105 | 16,681,369 |
| 2024-03-19 | 55.19 | 55.19 | 53.07 | 53.57 | -0.61% | 4,153 | 22,384,600 |
| 2024-03-18 | 52.5 | 54.19 | 51.92 | 53.9 | +4.05% | 6,450 | 34,379,677 |
| 2024-03-15 | 51.9 | 52.79 | 51 | 51.8 | -0.19% | 2,890 | 14,886,890 |
| 2024-03-14 | 53 | 54.97 | 51.6 | 51.9 | -3.37% | 4,925 | 25,851,368 |
| 2024-03-13 | 54.98 | 55 | 53.3 | 53.71 | -1.21% | 3,852 | 20,771,846 |
| 2024-03-12 | 54.05 | 55 | 53.55 | 54.37 | -0.24% | 4,851 | 26,393,894 |
| 2024-03-11 | 52.62 | 55.39 | 51.6 | 54.5 | +3.81% | 7,657 | 41,293,581 |
| 2024-03-08 | 53.98 | 54.98 | 51.52 | 52.5 | -1.24% | 6,651 | 35,158,651 |
| 2024-03-07 | 50.85 | 55.43 | 50.85 | 53.16 | +6.11% | 14,561 | 77,781,842 |
| 2024-03-06 | 47.52 | 50.5 | 46.9 | 50.1 | +5.43% | 6,993 | 34,262,872 |
| 2024-03-05 | 48.7 | 48.7 | 47.3 | 47.52 | -2.42% | 4,200 | 20,145,544 |
| 2024-03-04 | 49.73 | 50 | 48 | 48.7 | -1.38% | 4,346 | 21,192,879 |
| 2024-03-01 | 48.9 | 49.99 | 47.95 | 49.38 | +0.88% | 5,345 | 26,017,030 |
| 2024-02-29 | 48.09 | 49.47 | 46.13 | 48.95 | +0.66% | 5,882 | 28,565,077 |
| 2024-02-28 | 50.83 | 52.49 | 48.01 | 48.63 | -4.59% | 9,725 | 48,821,632 |
| 2024-02-27 | 49.98 | 50.98 | 49.6 | 50.97 | +1.01% | 6,408 | 32,238,950 |
| 2024-02-26 | 51.37 | 52.84 | 50.38 | 50.46 | -3.72% | 7,230 | 36,950,254 |
| 2024-02-23 | 49.74 | 52.41 | 49.74 | 52.41 | +4.86% | 8,081 | 41,395,126 |
| 2024-02-22 | 49.61 | 50.71 | 49.3 | 49.98 | -0.04% | 4,450 | 22,155,368 |
| 2024-02-21 | 49.3 | 51.39 | 49.26 | 50 | -0.6% | 9,077 | 45,988,016 |
| 2024-02-20 | 49 | 51.19 | 48.68 | 50.3 | +0.2% | 5,108 | 25,610,837 |
| 2024-02-19 | 49 | 51.29 | 48.03 | 50.2 | +2.97% | 8,329 | 41,756,600 |
| 2024-02-08 | 44.67 | 49 | 43.01 | 48.75 | +9.11% | 9,750 | 45,394,607 |
| 2024-02-07 | 43.84 | 44.77 | 42.81 | 44.68 | +1.52% | 11,403 | 49,806,492 |
| 2024-02-06 | 40 | 45.26 | 38.21 | 44.01 | +7.6% | 15,037 | 62,363,094 |
| 2024-02-05 | 45.01 | 46.05 | 37.5 | 40.9 | -11.34% | 19,576 | 80,948,274 |
| 2024-02-02 | 51.17 | 51.45 | 45.5 | 46.13 | -8.47% | 13,555 | 65,612,269 |
| 2024-02-01 | 51.95 | 51.99 | 45 | 50.4 | -3.91% | 28,690 | 138,280,818 |
| 2024-01-31 | 65.52 | 65.52 | 52.45 | 52.45 | -20% | 25,906 | 149,558,697 |
| 2024-01-30 | 67.3 | 67.8 | 64.1 | 65.56 | -2.73% | 4,505 | 29,850,562 |
| 2024-01-29 | 67.47 | 68.24 | 66.01 | 67.4 | +0.31% | 6,519 | 43,910,172 |
| 2024-01-26 | 68.06 | 68.8 | 66 | 67.19 | -1.28% | 2,930 | 19,707,105 |
| 2024-01-25 | 66.49 | 69 | 66.49 | 68.06 | +2.08% | 5,252 | 35,761,762 |
| 2024-01-24 | 66.5 | 67.5 | 64.6 | 66.67 | +0.14% | 2,417 | 16,015,403 |
| 2024-01-23 | 62.2 | 67.46 | 62.2 | 66.58 | +1.93% | 4,889 | 32,263,951 |
| 2024-01-22 | 67.01 | 67.73 | 65.01 | 65.32 | -4% | 3,972 | 26,430,509 |
| 2024-01-19 | 66.2 | 68.2 | 65.71 | 68.04 | +3.25% | 5,731 | 38,683,313 |
| 2024-01-18 | 66.17 | 66.5 | 63.24 | 65.9 | -0.33% | 4,525 | 29,219,241 |
| 2024-01-17 | 67.66 | 68.26 | 66.12 | 66.12 | -3.14% | 3,450 | 23,179,819 |
| 2024-01-16 | 67.5 | 69.5 | 67.05 | 68.26 | +0.09% | 3,086 | 21,032,301 |
| 2024-01-15 | 66.71 | 68.63 | 65.9 | 68.2 | +1.23% | 3,923 | 26,459,365 |
| 2024-01-12 | 67.23 | 69.25 | 67.03 | 67.37 | -0.31% | 5,063 | 34,442,490 |
| 2024-01-11 | 63.83 | 68 | 63.16 | 67.58 | +5.43% | 7,902 | 52,183,749 |
| 2024-01-10 | 62.5 | 64.99 | 62.5 | 64.1 | -0.62% | 3,396 | 21,805,635 |
| 2024-01-09 | 64.99 | 65.13 | 62.88 | 64.5 | -0.77% | 7,102 | 45,619,994 |
| 2024-01-08 | 65.18 | 66.3 | 64.33 | 65 | -1.52% | 4,995 | 32,582,239 |
| 2024-01-05 | 66.02 | 67.01 | 64.64 | 66 | -2.03% | 6,742 | 44,162,448 |
| 2024-01-04 | 66.88 | 67.49 | 66.1 | 67.37 | -0.27% | 3,548 | 23,606,106 |
| 2024-01-03 | 69.51 | 69.56 | 66.8 | 67.55 | -2.82% | 5,844 | 39,480,612 |
| 2024-01-02 | 68 | 69.88 | 68 | 69.51 | +0.9% | 4,116 | 28,345,889 |
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：