股票概览
44.29
+2.24%
+0.97
43.93
开盘价
44.45
最高价
43.13
最低价
8,382
成交量
数据更新至: 2024-03-29
技术指标
43.47
MA5 (5日均线)
44.89
MA10 (10日均线)
45.78
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 | 43.93 | 44.45 | 43.13 | 44.29 | +2.24% | 8,382 | 36,903,948 |
| 2024-03-28 | 41.83 | 43.88 | 41.83 | 43.32 | +3.46% | 11,553 | 49,812,124 |
| 2024-03-27 | 43.1 | 43.68 | 41.81 | 41.87 | -3.79% | 13,930 | 59,423,120 |
| 2024-03-26 | 44.8 | 44.8 | 42.65 | 43.52 | -1.89% | 16,098 | 70,061,087 |
| 2024-03-25 | 44.85 | 45.29 | 44.36 | 44.36 | -1.95% | 7,606 | 34,098,206 |
| 2024-03-22 | 46 | 46.22 | 45 | 45.24 | -2.12% | 9,978 | 45,335,115 |
| 2024-03-21 | 45.83 | 46.65 | 45.57 | 46.22 | +0.59% | 18,090 | 83,475,653 |
| 2024-03-20 | 47.03 | 47.34 | 45.84 | 45.95 | -2.73% | 19,750 | 91,543,478 |
| 2024-03-19 | 46.89 | 47.98 | 46.47 | 47.24 | +0.85% | 19,218 | 91,279,310 |
| 2024-03-18 | 46.39 | 46.87 | 45.84 | 46.84 | +0.82% | 12,228 | 56,759,996 |
| 2024-03-15 | 46.04 | 46.59 | 45.36 | 46.46 | +0.93% | 17,735 | 81,749,108 |
| 2024-03-14 | 46.3 | 46.42 | 45.7 | 46.03 | -0.39% | 15,115 | 69,557,992 |
| 2024-03-13 | 46.39 | 47 | 46.01 | 46.21 | -0.39% | 13,330 | 61,857,227 |
| 2024-03-12 | 46.61 | 47.1 | 46.2 | 46.39 | -0.47% | 13,563 | 63,170,246 |
| 2024-03-11 | 46.92 | 46.92 | 45.5 | 46.61 | +0.02% | 12,793 | 59,246,427 |
| 2024-03-08 | 46.5 | 46.99 | 46.1 | 46.6 | +0.87% | 12,644 | 58,887,094 |
| 2024-03-07 | 46.84 | 47.5 | 46.05 | 46.2 | -1.35% | 14,446 | 67,501,570 |
| 2024-03-06 | 46.86 | 47.28 | 46.2 | 46.83 | -1.64% | 14,703 | 68,732,915 |
| 2024-03-05 | 47.5 | 48.8 | 46.8 | 47.61 | -0.44% | 23,855 | 114,309,582 |
| 2024-03-04 | 48.52 | 48.87 | 47.05 | 47.82 | -1.48% | 16,397 | 78,356,728 |
| 2024-03-01 | 46.81 | 49.48 | 46.5 | 48.54 | +4.03% | 30,301 | 145,056,297 |
| 2024-02-29 | 45.73 | 47.5 | 45.68 | 46.66 | +1.11% | 20,188 | 94,191,826 |
| 2024-02-28 | 47.12 | 47.86 | 45.11 | 46.15 | -2.39% | 33,555 | 156,393,091 |
| 2024-02-27 | 46.6 | 47.5 | 45.88 | 47.28 | +2.34% | 27,189 | 127,108,939 |
| 2024-02-26 | 44.92 | 47 | 44.87 | 46.2 | +2.85% | 27,986 | 129,122,267 |
| 2024-02-23 | 44.53 | 45.27 | 43.8 | 44.92 | +0.27% | 21,828 | 97,259,322 |
| 2024-02-22 | 44.86 | 45.88 | 44.31 | 44.8 | +0.83% | 19,118 | 86,042,635 |
| 2024-02-21 | 44.1 | 45.47 | 44.1 | 44.43 | -0.58% | 15,377 | 68,720,488 |
| 2024-02-20 | 45.15 | 45.59 | 44.01 | 44.69 | -2.89% | 16,894 | 75,671,196 |
| 2024-02-19 | 47.5 | 47.8 | 44.6 | 46.02 | +0.04% | 22,131 | 102,374,961 |
| 2024-02-08 | 45.09 | 46.85 | 44.95 | 46 | +1.41% | 22,521 | 103,577,530 |
| 2024-02-07 | 43.25 | 45.36 | 42.55 | 45.36 | +4.52% | 25,586 | 114,528,584 |
| 2024-02-06 | 40.18 | 43.79 | 40.02 | 43.4 | +3.56% | 27,763 | 115,969,693 |
| 2024-02-05 | 40.3 | 43.5 | 39.97 | 41.91 | +2.22% | 36,863 | 154,150,379 |
| 2024-02-02 | 39.59 | 41.9 | 39.01 | 41 | +2.12% | 13,996 | 56,420,111 |
| 2024-02-01 | 38.16 | 41.99 | 38.16 | 40.15 | +2.95% | 17,130 | 69,362,027 |
| 2024-01-31 | 39.32 | 39.33 | 37.86 | 39 | -0.81% | 10,698 | 41,493,797 |
| 2024-01-30 | 39.5 | 40.95 | 39.05 | 39.32 | -1.21% | 12,019 | 47,632,073 |
| 2024-01-29 | 41.16 | 41.57 | 39.8 | 39.8 | -3.19% | 11,481 | 46,407,476 |
| 2024-01-26 | 42 | 42.1 | 40.85 | 41.11 | -2.07% | 18,293 | 75,666,090 |
| 2024-01-25 | 40.1 | 42.81 | 39.36 | 41.98 | +5.9% | 29,856 | 124,464,261 |
| 2024-01-24 | 38.43 | 40.19 | 37.63 | 39.64 | +3.36% | 17,287 | 67,247,833 |
| 2024-01-23 | 37.21 | 38.81 | 37.21 | 38.35 | +1.97% | 10,777 | 41,327,811 |
| 2024-01-22 | 39.58 | 39.99 | 37.41 | 37.61 | -5.93% | 14,804 | 57,329,202 |
| 2024-01-19 | 41.01 | 41.68 | 39.8 | 39.98 | -2.54% | 15,900 | 64,180,848 |
| 2024-01-18 | 40.2 | 41.1 | 39 | 41.02 | +4.72% | 26,461 | 106,181,686 |
| 2024-01-17 | 40.2 | 40.38 | 39.16 | 39.17 | -2.95% | 16,930 | 66,942,951 |
| 2024-01-16 | 40.4 | 40.68 | 39.6 | 40.36 | -0.98% | 15,959 | 64,005,671 |
| 2024-01-15 | 40.6 | 41.3 | 40.48 | 40.76 | -0.17% | 10,366 | 42,342,480 |
| 2024-01-12 | 40.52 | 41.96 | 40.39 | 40.83 | -0.61% | 16,787 | 68,748,879 |
| 2024-01-11 | 41.4 | 41.68 | 40.38 | 41.08 | +0.12% | 11,211 | 46,113,372 |
| 2024-01-10 | 42.18 | 42.66 | 40.99 | 41.03 | -3.19% | 11,351 | 47,158,415 |
| 2024-01-09 | 42.71 | 42.99 | 41.95 | 42.38 | -0.77% | 11,240 | 47,669,022 |
| 2024-01-08 | 43 | 44.17 | 41.53 | 42.71 | -1.54% | 17,854 | 76,587,199 |
| 2024-01-05 | 45.48 | 45.5 | 43.06 | 43.38 | -3.94% | 16,518 | 72,404,003 |
| 2024-01-04 | 43.28 | 45.37 | 42.88 | 45.16 | +5.76% | 26,663 | 118,201,786 |
| 2024-01-03 | 42.89 | 43 | 42.04 | 42.7 | -0.42% | 16,178 | 68,786,771 |
| 2024-01-02 | 44.8 | 44.88 | 42.5 | 42.88 | -4.5% | 26,697 | 115,926,626 |
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：