股票概览
50.7
+1.06%
+0.53
50.75
开盘价
51.55
最高价
50
最低价
3,116
成交量
数据更新至: 2024-03-29
技术指标
50.34
MA5 (5日均线)
51.82
MA10 (10日均线)
52.43
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 | 50.75 | 51.55 | 50 | 50.7 | +1.06% | 3,116 | 15,823,209 |
| 2024-03-28 | 49.04 | 50.88 | 49.03 | 50.17 | +1.79% | 5,089 | 25,521,190 |
| 2024-03-27 | 49.1 | 50.8 | 49.03 | 49.29 | -1.12% | 5,166 | 25,664,654 |
| 2024-03-26 | 51.1 | 52.35 | 49.17 | 49.85 | -3.58% | 7,634 | 38,439,206 |
| 2024-03-25 | 53.53 | 54.85 | 51.7 | 51.7 | -4.77% | 9,094 | 48,695,108 |
| 2024-03-22 | 56.3 | 56.5 | 53.6 | 54.29 | -3.6% | 11,808 | 64,024,329 |
| 2024-03-21 | 52.26 | 56.56 | 52.26 | 56.32 | +8.1% | 17,053 | 93,424,976 |
| 2024-03-20 | 52.09 | 52.3 | 51.5 | 52.1 | +0.7% | 4,070 | 21,148,983 |
| 2024-03-19 | 52.67 | 52.67 | 51.45 | 51.74 | -0.58% | 4,678 | 24,200,544 |
| 2024-03-18 | 50.78 | 52.17 | 50.61 | 52.04 | +2.42% | 4,470 | 23,061,396 |
| 2024-03-15 | 50.27 | 51.15 | 50.02 | 50.81 | +1.07% | 5,108 | 25,857,143 |
| 2024-03-14 | 52.58 | 52.97 | 49.6 | 50.27 | -4.08% | 9,979 | 50,755,884 |
| 2024-03-13 | 52.64 | 52.9 | 52.2 | 52.41 | -0.44% | 4,315 | 22,663,049 |
| 2024-03-12 | 53.6 | 53.79 | 52.31 | 52.64 | -1.24% | 7,049 | 37,225,843 |
| 2024-03-11 | 53.95 | 54.62 | 52.5 | 53.3 | -1.22% | 9,001 | 47,964,972 |
| 2024-03-08 | 52.24 | 54.4 | 52.08 | 53.96 | +2.2% | 7,539 | 40,213,300 |
| 2024-03-07 | 54.83 | 54.9 | 52.2 | 52.8 | -4.42% | 14,879 | 79,519,449 |
| 2024-03-06 | 52.93 | 55.35 | 52.01 | 55.24 | +3.45% | 13,484 | 72,509,129 |
| 2024-03-05 | 54.8 | 55.51 | 52.25 | 53.4 | -3.94% | 14,234 | 76,094,417 |
| 2024-03-04 | 56.1 | 57.55 | 52.36 | 55.59 | -4.16% | 19,545 | 106,584,497 |
| 2024-03-01 | 57.48 | 59.54 | 54.65 | 58 | +4.54% | 33,251 | 190,817,098 |
| 2024-02-29 | 48.55 | 55.5 | 48.01 | 55.48 | +12.19% | 19,093 | 98,908,149 |
| 2024-02-28 | 51.14 | 53.09 | 49.36 | 49.45 | -3.44% | 13,887 | 71,324,753 |
| 2024-02-27 | 51 | 51.93 | 50.05 | 51.21 | -1.01% | 8,384 | 42,561,748 |
| 2024-02-26 | 49.35 | 52.78 | 48.61 | 51.73 | +6.81% | 11,408 | 57,891,577 |
| 2024-02-23 | 48.2 | 49.18 | 46.66 | 48.43 | -1.08% | 7,909 | 37,635,498 |
| 2024-02-22 | 48.99 | 49.58 | 48.04 | 48.96 | -0.93% | 4,921 | 24,102,759 |
| 2024-02-21 | 47.01 | 49.48 | 45.7 | 49.42 | +4% | 7,943 | 38,358,277 |
| 2024-02-20 | 48.88 | 49.37 | 47.11 | 47.52 | -3.22% | 3,414 | 16,285,895 |
| 2024-02-19 | 49 | 49.77 | 47.85 | 49.1 | -0.95% | 5,081 | 24,693,235 |
| 2024-02-08 | 44.33 | 49.99 | 43.11 | 49.57 | +11.82% | 6,602 | 30,976,720 |
| 2024-02-07 | 45.7 | 47.7 | 43 | 44.33 | -3.42% | 6,507 | 29,748,905 |
| 2024-02-06 | 41.81 | 47.4 | 40.2 | 45.9 | +7.59% | 6,051 | 26,480,894 |
| 2024-02-05 | 42.94 | 43.87 | 40.15 | 42.66 | -1.3% | 6,301 | 26,439,596 |
| 2024-02-02 | 45 | 45.87 | 42.42 | 43.22 | -4.59% | 4,299 | 18,950,786 |
| 2024-02-01 | 46.71 | 47.29 | 44.62 | 45.3 | -2.58% | 5,998 | 27,233,853 |
| 2024-01-31 | 48.6 | 50.45 | 46.5 | 46.5 | -6.55% | 5,046 | 24,174,654 |
| 2024-01-30 | 52.5 | 53.8 | 49 | 49.76 | -6.31% | 6,958 | 35,503,864 |
| 2024-01-29 | 56.4 | 57.15 | 52.7 | 53.11 | -5.67% | 3,713 | 20,207,842 |
| 2024-01-26 | 61.03 | 61.9 | 56.3 | 56.3 | -8.75% | 6,555 | 38,217,922 |
| 2024-01-25 | 57.93 | 61.88 | 56.18 | 61.7 | +6.6% | 6,185 | 36,379,906 |
| 2024-01-24 | 56.33 | 59.5 | 56.26 | 57.88 | +2.75% | 4,556 | 26,375,257 |
| 2024-01-23 | 55.11 | 57.92 | 53 | 56.33 | +1.31% | 4,393 | 24,158,976 |
| 2024-01-22 | 61.8 | 61.8 | 54 | 55.6 | -7.33% | 5,345 | 30,525,791 |
| 2024-01-19 | 59.9 | 62.5 | 58.7 | 60 | -0.91% | 6,609 | 40,038,631 |
| 2024-01-18 | 57.4 | 61.08 | 55.68 | 60.55 | +5.49% | 5,997 | 34,955,532 |
| 2024-01-17 | 60.4 | 60.4 | 57.4 | 57.4 | -4.32% | 3,946 | 23,227,574 |
| 2024-01-16 | 60.47 | 62.3 | 58.15 | 59.99 | -0.79% | 7,271 | 43,552,021 |
| 2024-01-15 | 54.15 | 60.67 | 53.35 | 60.47 | +10.09% | 8,736 | 50,344,528 |
| 2024-01-12 | 54.85 | 57.42 | 54.65 | 54.93 | -0.13% | 3,637 | 20,384,042 |
| 2024-01-11 | 54.66 | 55.33 | 53.88 | 55 | +0.62% | 2,596 | 14,208,549 |
| 2024-01-10 | 54.33 | 56.5 | 53.53 | 54.66 | -1.23% | 3,559 | 19,600,206 |
| 2024-01-09 | 55.08 | 56.92 | 53.71 | 55.34 | -1.23% | 6,070 | 33,473,659 |
| 2024-01-08 | 58.05 | 58.05 | 53.51 | 56.03 | -4.22% | 7,420 | 41,030,922 |
| 2024-01-05 | 57.13 | 59.59 | 57.13 | 58.5 | +1.21% | 6,459 | 37,994,070 |
| 2024-01-04 | 56.67 | 58.85 | 56.05 | 57.8 | +1.35% | 6,711 | 38,712,888 |
| 2024-01-03 | 55.8 | 57.19 | 55.1 | 57.03 | +1.48% | 5,935 | 33,360,426 |
| 2024-01-02 | 56.56 | 56.68 | 55.53 | 56.2 | -1.58% | 3,598 | 20,159,307 |
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：