股票概览
51.96
+4.13%
+2.06
50.15
开盘价
52.77
最高价
49
最低价
14,544
成交量
数据更新至: 2024-03-29
技术指标
50.63
MA5 (5日均线)
54.66
MA10 (10日均线)
53.37
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 | 50.15 | 52.77 | 49 | 51.96 | +4.13% | 14,544 | 73,648,544 |
| 2024-03-28 | 48.36 | 50.65 | 47.61 | 49.9 | +4.88% | 14,116 | 69,944,737 |
| 2024-03-27 | 50.53 | 50.72 | 47.49 | 47.58 | -5.84% | 12,624 | 61,226,886 |
| 2024-03-26 | 52.91 | 53.45 | 49.51 | 50.53 | -5.02% | 17,054 | 87,313,546 |
| 2024-03-25 | 57.89 | 58.38 | 52.55 | 53.2 | -6.81% | 19,076 | 106,839,745 |
| 2024-03-22 | 56.68 | 58 | 56.3 | 57.09 | +0.71% | 16,639 | 95,561,632 |
| 2024-03-21 | 58.76 | 58.88 | 56.16 | 56.69 | -4.03% | 27,108 | 155,008,124 |
| 2024-03-20 | 60 | 60.26 | 57.44 | 59.07 | -2.35% | 30,181 | 176,232,005 |
| 2024-03-19 | 59.94 | 66.55 | 58.63 | 60.49 | +0.7% | 35,864 | 222,661,663 |
| 2024-03-18 | 56.15 | 60.08 | 55.18 | 60.07 | +6.36% | 18,271 | 106,487,410 |
| 2024-03-15 | 54 | 57.25 | 52.88 | 56.48 | +3.29% | 17,191 | 94,978,148 |
| 2024-03-14 | 52.5 | 54.68 | 51.66 | 54.68 | +4.15% | 16,429 | 87,422,348 |
| 2024-03-13 | 51.95 | 52.78 | 51.39 | 52.5 | +1.78% | 9,530 | 49,555,358 |
| 2024-03-12 | 51.51 | 51.9 | 50.25 | 51.58 | +1.64% | 6,703 | 34,322,989 |
| 2024-03-11 | 50.83 | 50.87 | 49.15 | 50.75 | -0.29% | 7,995 | 40,026,297 |
| 2024-03-08 | 48.8 | 52.88 | 48.8 | 50.9 | +4.3% | 13,249 | 67,111,841 |
| 2024-03-07 | 51.11 | 52.2 | 48.73 | 48.8 | -4.5% | 8,397 | 42,384,119 |
| 2024-03-06 | 50.88 | 52 | 48.8 | 51.1 | 0% | 10,366 | 52,232,755 |
| 2024-03-05 | 52 | 52.62 | 50.51 | 51.1 | -3.27% | 8,972 | 46,054,489 |
| 2024-03-04 | 52.52 | 53.5 | 50.38 | 52.83 | +1.3% | 10,135 | 52,902,068 |
| 2024-03-01 | 52.81 | 52.83 | 51.17 | 52.15 | -1.23% | 13,304 | 69,164,346 |
| 2024-02-29 | 48.72 | 53.96 | 48.02 | 52.8 | +5.6% | 17,083 | 87,152,024 |
| 2024-02-28 | 54.7 | 60 | 50 | 50 | -7.6% | 16,832 | 91,410,219 |
| 2024-02-27 | 50.43 | 54.2 | 50.03 | 54.11 | +5.89% | 8,260 | 43,139,868 |
| 2024-02-26 | 49.65 | 52.7 | 49.18 | 51.1 | +2.88% | 7,278 | 37,126,274 |
| 2024-02-23 | 49.25 | 50 | 48.16 | 49.67 | +1.93% | 4,416 | 21,636,460 |
| 2024-02-22 | 47.5 | 48.8 | 46.69 | 48.73 | +3.64% | 5,201 | 24,834,873 |
| 2024-02-21 | 45.11 | 49.39 | 44.8 | 47.02 | +1.12% | 7,068 | 33,286,544 |
| 2024-02-20 | 46.86 | 46.86 | 44 | 46.5 | -1.9% | 8,127 | 36,772,831 |
| 2024-02-19 | 46.51 | 48.51 | 45.8 | 47.4 | +3.54% | 6,980 | 32,854,041 |
| 2024-02-08 | 40.08 | 47.65 | 39.6 | 45.78 | +13.65% | 9,940 | 43,516,263 |
| 2024-02-07 | 44.44 | 44.44 | 39.52 | 40.28 | -5.04% | 9,839 | 40,291,292 |
| 2024-02-06 | 39.82 | 44.73 | 37.22 | 42.42 | +6.88% | 8,932 | 36,360,256 |
| 2024-02-05 | 41.05 | 42.1 | 35.37 | 39.69 | -5.95% | 10,455 | 40,870,305 |
| 2024-02-02 | 45.05 | 45.49 | 39.91 | 42.2 | -5.38% | 7,832 | 33,203,056 |
| 2024-02-01 | 44.1 | 46.33 | 43.81 | 44.6 | -0.6% | 3,959 | 17,767,063 |
| 2024-01-31 | 46.93 | 47.66 | 44.67 | 44.87 | -4.73% | 6,965 | 31,994,476 |
| 2024-01-30 | 48 | 49.12 | 46.87 | 47.1 | -3.88% | 3,595 | 17,269,178 |
| 2024-01-29 | 51.06 | 52.3 | 49 | 49 | -3.37% | 5,622 | 28,253,524 |
| 2024-01-26 | 52 | 52.61 | 50.5 | 50.71 | -3.76% | 4,424 | 22,669,124 |
| 2024-01-25 | 50.62 | 53.36 | 50.21 | 52.69 | +4.09% | 6,557 | 34,203,619 |
| 2024-01-24 | 51.22 | 52.3 | 49.02 | 50.62 | -0.94% | 8,065 | 40,513,344 |
| 2024-01-23 | 51.9 | 52.5 | 50.81 | 51.1 | -1.16% | 6,865 | 35,269,409 |
| 2024-01-22 | 55.81 | 56.53 | 50.85 | 51.7 | -7.36% | 7,662 | 40,951,308 |
| 2024-01-19 | 56.28 | 59.14 | 55.76 | 55.81 | -0.55% | 9,857 | 56,112,102 |
| 2024-01-18 | 55.5 | 56.66 | 53.52 | 56.12 | +0.34% | 6,294 | 34,529,733 |
| 2024-01-17 | 58.46 | 58.57 | 55.93 | 55.93 | -4.44% | 5,809 | 32,984,985 |
| 2024-01-16 | 61.14 | 61.16 | 57.7 | 58.53 | -4.36% | 6,707 | 39,555,629 |
| 2024-01-15 | 60.95 | 61.77 | 60.14 | 61.2 | -0.08% | 2,741 | 16,727,248 |
| 2024-01-12 | 62.05 | 62.27 | 61.07 | 61.25 | -1.92% | 3,072 | 18,894,617 |
| 2024-01-11 | 62 | 63.17 | 62 | 62.45 | 0% | 4,001 | 25,087,498 |
| 2024-01-10 | 62.7 | 63.8 | 61.44 | 62.45 | -1.31% | 3,610 | 22,650,831 |
| 2024-01-09 | 64.1 | 64.98 | 61.83 | 63.28 | -1.09% | 7,578 | 47,766,435 |
| 2024-01-08 | 65.68 | 66.2 | 63.09 | 63.98 | -3.96% | 6,112 | 39,099,456 |
| 2024-01-05 | 68 | 68.47 | 65 | 66.62 | -2.22% | 5,893 | 39,167,846 |
| 2024-01-04 | 69.3 | 70.17 | 67.55 | 68.13 | -2.25% | 6,532 | 44,805,409 |
| 2024-01-03 | 71.6 | 71.62 | 68.88 | 69.7 | -3.1% | 6,493 | 45,379,649 |
| 2024-01-02 | 75.96 | 76.41 | 71.7 | 71.93 | -6.54% | 7,210 | 52,841,110 |
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：