股票概览
52.38
+3.97%
+2
50.17
开盘价
52.67
最高价
49.67
最低价
23,185
成交量
数据更新至: 2024-03-29
技术指标
49.98
MA5 (5日均线)
50.31
MA10 (10日均线)
48.92
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 | 50.17 | 52.67 | 49.67 | 52.38 | +3.97% | 23,185 | 119,594,850 |
| 2024-03-28 | 48.5 | 50.92 | 48.5 | 50.38 | +5.75% | 19,666 | 98,247,784 |
| 2024-03-27 | 50.27 | 50.27 | 47.54 | 47.64 | -4.38% | 10,623 | 51,471,386 |
| 2024-03-26 | 49.6 | 50.37 | 48.38 | 49.82 | +0.28% | 12,647 | 62,388,850 |
| 2024-03-25 | 50.79 | 51.33 | 49.59 | 49.68 | -2.2% | 14,761 | 74,697,414 |
| 2024-03-22 | 51.16 | 51.43 | 50 | 50.8 | -1.07% | 13,451 | 68,191,212 |
| 2024-03-21 | 51.51 | 52.01 | 50.5 | 51.35 | -0.58% | 13,778 | 70,547,159 |
| 2024-03-20 | 49.78 | 52.37 | 49.65 | 51.65 | +3.03% | 23,492 | 120,936,733 |
| 2024-03-19 | 49.28 | 50.98 | 49.06 | 50.13 | +1.75% | 18,626 | 93,174,487 |
| 2024-03-18 | 48.9 | 49.34 | 48.6 | 49.27 | +0.59% | 12,263 | 60,123,993 |
| 2024-03-15 | 48.18 | 48.99 | 47.88 | 48.98 | +1.98% | 12,656 | 61,259,766 |
| 2024-03-14 | 49.77 | 49.77 | 47.6 | 48.03 | -3.94% | 23,479 | 113,351,831 |
| 2024-03-13 | 47.88 | 50.57 | 47.88 | 50 | +4.19% | 30,336 | 150,770,959 |
| 2024-03-12 | 46.33 | 48.49 | 46.33 | 47.99 | +3.2% | 19,008 | 90,540,748 |
| 2024-03-11 | 46.23 | 46.64 | 46.01 | 46.5 | +0.48% | 11,140 | 51,621,397 |
| 2024-03-08 | 46.18 | 46.44 | 45.68 | 46.28 | +1.22% | 11,263 | 51,959,887 |
| 2024-03-07 | 46.85 | 47.46 | 45.51 | 45.72 | -2.39% | 18,344 | 85,041,021 |
| 2024-03-06 | 46.5 | 47.6 | 46.18 | 46.84 | -0.74% | 16,031 | 75,062,909 |
| 2024-03-05 | 47.23 | 49 | 47.03 | 47.19 | -1.07% | 20,724 | 99,763,629 |
| 2024-03-04 | 47.1 | 48.12 | 46.83 | 47.7 | +0.74% | 15,424 | 73,313,143 |
| 2024-03-01 | 45.88 | 47.89 | 45.58 | 47.35 | +3.09% | 20,300 | 95,462,586 |
| 2024-02-29 | 44.73 | 46.18 | 44.72 | 45.93 | +2.48% | 19,436 | 88,764,885 |
| 2024-02-28 | 46.33 | 46.82 | 44.71 | 44.82 | -3.24% | 24,366 | 111,204,577 |
| 2024-02-27 | 45.29 | 46.57 | 45.06 | 46.32 | +1.91% | 18,448 | 84,331,979 |
| 2024-02-26 | 44.14 | 46.11 | 43.59 | 45.45 | +3.11% | 23,627 | 106,290,531 |
| 2024-02-23 | 42.55 | 44.77 | 42.25 | 44.08 | +4.45% | 25,001 | 109,383,576 |
| 2024-02-22 | 41.61 | 42.26 | 41.08 | 42.2 | +0.91% | 17,039 | 71,172,283 |
| 2024-02-21 | 41.16 | 42.66 | 40.91 | 41.82 | +0.99% | 16,463 | 69,309,869 |
| 2024-02-20 | 41.27 | 41.47 | 40.67 | 41.41 | -0.43% | 10,423 | 42,861,760 |
| 2024-02-19 | 41.72 | 42.19 | 41 | 41.59 | +0.97% | 14,407 | 59,709,925 |
| 2024-02-08 | 39.12 | 41.41 | 38.9 | 41.19 | +5.86% | 18,927 | 76,406,716 |
| 2024-02-07 | 37.82 | 40.22 | 37.69 | 38.91 | +1.97% | 21,786 | 84,913,263 |
| 2024-02-06 | 34.94 | 38.5 | 34.02 | 38.16 | +6.89% | 20,602 | 74,576,245 |
| 2024-02-05 | 38.11 | 38.27 | 34.55 | 35.7 | -7.87% | 17,833 | 64,523,963 |
| 2024-02-02 | 40.81 | 41.31 | 37.58 | 38.75 | -5.46% | 18,285 | 71,883,652 |
| 2024-02-01 | 40.7 | 42.2 | 40.52 | 40.99 | +1.06% | 13,798 | 57,178,478 |
| 2024-01-31 | 42.6 | 42.83 | 40.53 | 40.56 | -5.63% | 18,774 | 77,622,499 |
| 2024-01-30 | 44.4 | 44.78 | 42.86 | 42.98 | -4.25% | 13,938 | 61,054,218 |
| 2024-01-29 | 46.02 | 46.94 | 44.89 | 44.89 | -1.12% | 13,453 | 61,885,529 |
| 2024-01-26 | 46.01 | 46.42 | 45.13 | 45.4 | -2.11% | 12,609 | 57,781,767 |
| 2024-01-25 | 44.7 | 46.5 | 44.38 | 46.38 | +2.98% | 17,162 | 78,536,376 |
| 2024-01-24 | 44.63 | 45.13 | 42.91 | 45.04 | +1.17% | 14,847 | 65,656,197 |
| 2024-01-23 | 43.76 | 44.94 | 43.16 | 44.52 | +1.64% | 12,602 | 55,609,400 |
| 2024-01-22 | 46.49 | 46.6 | 43.57 | 43.8 | -5.71% | 18,326 | 82,388,587 |
| 2024-01-19 | 48.04 | 48.13 | 46.45 | 46.45 | -3.43% | 14,083 | 66,200,214 |
| 2024-01-18 | 47.99 | 48.29 | 46.26 | 48.1 | +0.27% | 17,128 | 80,560,077 |
| 2024-01-17 | 50.21 | 50.21 | 47.89 | 47.97 | -4.33% | 16,580 | 80,646,912 |
| 2024-01-16 | 50.5 | 50.85 | 49.32 | 50.14 | -0.69% | 14,604 | 72,813,233 |
| 2024-01-15 | 52.79 | 53.26 | 50.49 | 50.49 | -5.64% | 20,815 | 106,983,593 |
| 2024-01-12 | 52.59 | 54.09 | 52.45 | 53.51 | +1.38% | 14,759 | 78,715,263 |
| 2024-01-11 | 50.79 | 53.19 | 50.79 | 52.78 | +3.55% | 15,267 | 79,952,722 |
| 2024-01-10 | 51.81 | 51.94 | 50.36 | 50.97 | -1.89% | 13,533 | 69,075,349 |
| 2024-01-09 | 52.69 | 53.11 | 51.32 | 51.95 | -1.09% | 14,861 | 77,504,776 |
| 2024-01-08 | 55.47 | 55.47 | 52.5 | 52.52 | -4.25% | 16,938 | 90,423,998 |
| 2024-01-05 | 56.49 | 56.86 | 54.5 | 54.85 | -3.48% | 22,807 | 126,667,173 |
| 2024-01-04 | 56.93 | 58.1 | 56.23 | 56.83 | -0.28% | 22,139 | 126,265,307 |
| 2024-01-03 | 61 | 61.93 | 55.58 | 56.99 | -0.89% | 50,503 | 288,695,315 |
| 2024-01-02 | 55.92 | 58.9 | 55.56 | 57.5 | +2.86% | 34,287 | 197,106,752 |
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：