股票概览
46.47
-0.64%
-0.3
46.64
开盘价
46.99
最高价
45.62
最低价
33,160
成交量
数据更新至: 2024-03-29
技术指标
46.54
MA5 (5日均线)
47.64
MA10 (10日均线)
46.16
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 | 46.64 | 46.99 | 45.62 | 46.47 | -0.64% | 33,160 | 153,427,284 |
| 2024-03-28 | 46.55 | 47.6 | 46.28 | 46.77 | +0.99% | 41,109 | 192,642,269 |
| 2024-03-27 | 46.7 | 47.56 | 46.31 | 46.31 | -0.47% | 37,491 | 175,650,542 |
| 2024-03-26 | 46.39 | 47.1 | 46.31 | 46.53 | -0.19% | 27,528 | 128,562,707 |
| 2024-03-25 | 46.7 | 47.74 | 46.4 | 46.62 | -1.06% | 28,234 | 132,993,162 |
| 2024-03-22 | 47.94 | 48 | 46.36 | 47.12 | -1.63% | 43,770 | 206,140,019 |
| 2024-03-21 | 49.02 | 49.47 | 47.9 | 47.9 | -2.22% | 33,567 | 162,638,310 |
| 2024-03-20 | 49.4 | 49.56 | 48.88 | 48.99 | -0.63% | 30,081 | 147,805,194 |
| 2024-03-19 | 50.1 | 50.47 | 49.19 | 49.3 | -2.18% | 40,647 | 201,765,690 |
| 2024-03-18 | 49.99 | 51.2 | 49.5 | 50.4 | +0.08% | 59,297 | 298,173,399 |
| 2024-03-15 | 49.5 | 50.77 | 48.55 | 50.36 | +2.15% | 97,270 | 485,665,724 |
| 2024-03-14 | 48 | 50.27 | 46.7 | 49.3 | +7.5% | 129,914 | 630,239,188 |
| 2024-03-13 | 43.48 | 46.13 | 43.02 | 45.86 | +5.84% | 62,612 | 281,596,767 |
| 2024-03-12 | 43.55 | 44.3 | 43.18 | 43.33 | +0.16% | 36,986 | 161,345,854 |
| 2024-03-11 | 41.7 | 43.48 | 41.61 | 43.26 | +3.49% | 37,499 | 160,500,766 |
| 2024-03-08 | 41.48 | 42.49 | 41.47 | 41.8 | +0.7% | 26,647 | 111,704,403 |
| 2024-03-07 | 42.45 | 42.9 | 41.34 | 41.51 | -3.24% | 33,694 | 142,284,262 |
| 2024-03-06 | 44.19 | 44.19 | 42.85 | 42.9 | -2.94% | 36,893 | 159,789,204 |
| 2024-03-05 | 44.32 | 45.05 | 43.48 | 44.2 | -0.27% | 41,294 | 182,563,029 |
| 2024-03-04 | 42.75 | 44.64 | 42.45 | 44.32 | +3.89% | 54,853 | 239,296,352 |
| 2024-03-01 | 43 | 43.1 | 41.8 | 42.66 | -0.23% | 43,632 | 184,408,082 |
| 2024-02-29 | 40.37 | 42.76 | 40.2 | 42.76 | +6.85% | 65,353 | 273,227,386 |
| 2024-02-28 | 42.1 | 42.86 | 39.8 | 40.02 | -4.65% | 67,836 | 281,826,151 |
| 2024-02-27 | 41.2 | 42.02 | 41.1 | 41.97 | +1.45% | 43,188 | 179,712,957 |
| 2024-02-26 | 41.01 | 42.11 | 40.52 | 41.37 | +1.67% | 52,345 | 216,872,989 |
| 2024-02-23 | 40 | 40.93 | 39.59 | 40.69 | +1.02% | 40,813 | 164,382,689 |
| 2024-02-22 | 40.6 | 40.72 | 39.63 | 40.28 | -1.35% | 45,785 | 183,552,014 |
| 2024-02-21 | 41.3 | 42.06 | 40.66 | 40.83 | -0.73% | 42,113 | 173,968,167 |
| 2024-02-20 | 41.1 | 41.95 | 40.77 | 41.13 | -0.75% | 38,444 | 158,405,087 |
| 2024-02-19 | 42.44 | 42.44 | 40.71 | 41.44 | -0.58% | 55,501 | 229,743,637 |
| 2024-02-08 | 41.13 | 43.98 | 40.8 | 41.68 | +3.55% | 83,097 | 352,674,642 |
| 2024-02-07 | 38.88 | 40.66 | 38.15 | 40.25 | +5.5% | 71,404 | 285,853,245 |
| 2024-02-06 | 33.77 | 38.3 | 33.46 | 38.15 | +10.13% | 71,764 | 259,655,760 |
| 2024-02-05 | 34.88 | 35.76 | 32.25 | 34.64 | -1.14% | 73,472 | 249,613,788 |
| 2024-02-02 | 36.61 | 37.06 | 34.56 | 35.04 | -4.65% | 52,024 | 185,084,729 |
| 2024-02-01 | 36.17 | 38.27 | 35.7 | 36.75 | +1.6% | 40,697 | 150,743,458 |
| 2024-01-31 | 37.41 | 38.04 | 36 | 36.17 | -4.77% | 43,449 | 160,080,532 |
| 2024-01-30 | 39.3 | 39.3 | 36.14 | 37.98 | -2.11% | 78,258 | 296,161,632 |
| 2024-01-29 | 41.2 | 41.58 | 38.4 | 38.8 | -4.6% | 58,795 | 232,504,074 |
| 2024-01-26 | 42.2 | 42.85 | 40.18 | 40.67 | -3.83% | 54,420 | 227,108,925 |
| 2024-01-25 | 40.8 | 42.46 | 39.6 | 42.29 | +3.5% | 47,712 | 197,312,048 |
| 2024-01-24 | 40.42 | 41.47 | 39.33 | 40.86 | +1.21% | 38,357 | 154,983,879 |
| 2024-01-23 | 38.15 | 40.59 | 38 | 40.37 | +5.96% | 47,003 | 186,093,940 |
| 2024-01-22 | 40.4 | 41.47 | 38.03 | 38.1 | -6.62% | 56,801 | 223,971,692 |
| 2024-01-19 | 41.85 | 42.05 | 40.57 | 40.8 | -2.28% | 37,955 | 156,184,701 |
| 2024-01-18 | 38.25 | 41.99 | 38 | 41.75 | +6.64% | 68,393 | 273,868,675 |
| 2024-01-17 | 42 | 43.88 | 39.1 | 39.15 | -7.36% | 94,678 | 393,200,378 |
| 2024-01-16 | 41.38 | 42.58 | 40.5 | 42.26 | +2.08% | 42,057 | 174,347,499 |
| 2024-01-15 | 40.6 | 41.65 | 40.12 | 41.4 | +1.97% | 29,302 | 120,871,005 |
| 2024-01-12 | 40.79 | 41.94 | 40.56 | 40.6 | -0.44% | 30,389 | 124,804,508 |
| 2024-01-11 | 40.51 | 41.27 | 39.83 | 40.78 | +1.09% | 24,681 | 100,643,037 |
| 2024-01-10 | 40.29 | 40.73 | 39.88 | 40.34 | -0.91% | 24,206 | 97,658,533 |
| 2024-01-09 | 40.5 | 41.28 | 39.93 | 40.71 | +1.83% | 39,384 | 160,253,421 |
| 2024-01-08 | 41.34 | 41.49 | 39.92 | 39.98 | -2.03% | 29,354 | 118,584,699 |
| 2024-01-05 | 41.2 | 41.73 | 40.68 | 40.81 | -1.14% | 28,169 | 116,079,879 |
| 2024-01-04 | 41.4 | 41.97 | 40.95 | 41.28 | -1.03% | 38,091 | 157,567,108 |
| 2024-01-03 | 41.3 | 42.06 | 41.26 | 41.71 | +1.04% | 48,982 | 204,325,318 |
| 2024-01-02 | 41.84 | 41.91 | 39.76 | 41.28 | -0.91% | 60,739 | 248,350,925 |
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：