股票概览
48.8
+0.39%
+0.19
48.61
开盘价
50.03
最高价
45
最低价
32,274
成交量
数据更新至: 2024-03-29
技术指标
44.96
MA5 (5日均线)
44.48
MA10 (10日均线)
42.19
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 | 48.61 | 50.03 | 45 | 48.8 | +0.39% | 32,274 | 154,119,313 |
| 2024-03-28 | 43.98 | 49.97 | 43 | 48.61 | +12.99% | 28,643 | 136,557,705 |
| 2024-03-27 | 42.5 | 44.19 | 41.7 | 43.02 | +1.22% | 10,937 | 47,192,071 |
| 2024-03-26 | 41.85 | 43.5 | 41.22 | 42.5 | +1.48% | 8,305 | 35,331,846 |
| 2024-03-25 | 43.55 | 44.9 | 41.8 | 41.88 | -4.64% | 9,265 | 40,163,362 |
| 2024-03-22 | 44.46 | 45.8 | 43.52 | 43.92 | -1.21% | 9,561 | 42,530,882 |
| 2024-03-21 | 43.53 | 44.96 | 43.36 | 44.46 | +1.44% | 8,024 | 35,555,045 |
| 2024-03-20 | 44.5 | 44.77 | 43.37 | 43.83 | -0.77% | 8,497 | 37,449,471 |
| 2024-03-19 | 43.88 | 45.44 | 43.1 | 44.17 | +1.4% | 12,879 | 57,189,167 |
| 2024-03-18 | 42.5 | 44.89 | 42.5 | 43.56 | +4.21% | 10,459 | 45,765,806 |
| 2024-03-15 | 40.48 | 42 | 40.48 | 41.8 | +3.26% | 7,286 | 30,178,912 |
| 2024-03-14 | 41.46 | 41.62 | 39.9 | 40.48 | -2.5% | 7,004 | 28,500,922 |
| 2024-03-13 | 42.39 | 42.39 | 41.15 | 41.52 | -1.14% | 7,707 | 32,146,814 |
| 2024-03-12 | 40.99 | 42.39 | 40.36 | 42 | +4.09% | 10,069 | 41,892,780 |
| 2024-03-11 | 39.96 | 40.93 | 39.5 | 40.35 | +3.09% | 10,639 | 42,850,721 |
| 2024-03-08 | 38.37 | 39.38 | 37.51 | 39.14 | +3% | 7,396 | 28,530,656 |
| 2024-03-07 | 38.62 | 39.5 | 37.79 | 38 | -1.22% | 7,382 | 28,609,940 |
| 2024-03-06 | 37.91 | 38.79 | 37.39 | 38.47 | +0.94% | 7,920 | 30,220,487 |
| 2024-03-05 | 39.06 | 39.59 | 37.87 | 38.11 | -2.85% | 10,129 | 39,526,657 |
| 2024-03-04 | 39.36 | 39.75 | 37.85 | 39.23 | +0.59% | 9,783 | 38,121,179 |
| 2024-03-01 | 38 | 39.39 | 37.51 | 39 | +3.2% | 11,619 | 44,757,708 |
| 2024-02-29 | 35.29 | 38 | 35.26 | 37.79 | +4.25% | 14,840 | 55,156,361 |
| 2024-02-28 | 41.64 | 42.67 | 35.81 | 36.25 | -7.76% | 23,264 | 91,589,615 |
| 2024-02-27 | 37.05 | 39.8 | 36.33 | 39.3 | +6.88% | 14,617 | 56,067,041 |
| 2024-02-26 | 36.6 | 37.98 | 35.66 | 36.77 | +2.11% | 13,791 | 50,661,550 |
| 2024-02-23 | 35.77 | 36.2 | 34.65 | 36.01 | +3.48% | 13,249 | 46,805,751 |
| 2024-02-22 | 33.09 | 35.47 | 33.09 | 34.8 | +3.94% | 11,168 | 38,512,269 |
| 2024-02-21 | 32.6 | 34.64 | 32.21 | 33.48 | +4.14% | 14,238 | 48,189,092 |
| 2024-02-20 | 31.44 | 32.5 | 30.68 | 32.15 | +2.72% | 12,801 | 40,531,026 |
| 2024-02-19 | 30.01 | 32.5 | 29.89 | 31.3 | +4.33% | 14,061 | 43,673,981 |
| 2024-02-08 | 28.79 | 30.5 | 27.37 | 30 | +10.05% | 9,169 | 26,536,305 |
| 2024-02-07 | 29.05 | 29.91 | 27.08 | 27.26 | -5.97% | 9,718 | 27,273,995 |
| 2024-02-06 | 28.55 | 30.39 | 25.88 | 28.99 | +1.19% | 10,664 | 29,673,057 |
| 2024-02-05 | 33.4 | 33.4 | 27.6 | 28.65 | -15.26% | 9,614 | 28,550,466 |
| 2024-02-02 | 36.89 | 37.28 | 33.05 | 33.81 | -8.35% | 6,207 | 21,672,773 |
| 2024-02-01 | 37 | 38.38 | 35.95 | 36.89 | -0.73% | 4,989 | 18,448,733 |
| 2024-01-31 | 40.9 | 40.98 | 37 | 37.16 | -7.63% | 5,787 | 22,435,039 |
| 2024-01-30 | 41.96 | 42.36 | 40.11 | 40.23 | -3.15% | 4,100 | 16,806,982 |
| 2024-01-29 | 42.78 | 45.4 | 41.54 | 41.54 | -1.87% | 6,094 | 26,445,293 |
| 2024-01-26 | 44.12 | 44.42 | 42.26 | 42.33 | -4.1% | 6,181 | 26,681,122 |
| 2024-01-25 | 42.39 | 44.43 | 41.65 | 44.14 | +4.65% | 6,456 | 27,985,498 |
| 2024-01-24 | 42.3 | 42.53 | 40.5 | 42.18 | +0.36% | 4,452 | 18,580,643 |
| 2024-01-23 | 41.69 | 42.29 | 41.2 | 42.03 | +0.55% | 3,252 | 13,578,948 |
| 2024-01-22 | 44.5 | 44.73 | 41.39 | 41.8 | -6.74% | 4,740 | 20,456,584 |
| 2024-01-19 | 45.17 | 45.27 | 43.94 | 44.82 | -0.2% | 3,565 | 15,869,077 |
| 2024-01-18 | 45.6 | 45.6 | 43.57 | 44.91 | -1.51% | 5,113 | 22,756,283 |
| 2024-01-17 | 46.6 | 47.48 | 45.55 | 45.6 | -2.06% | 4,644 | 21,573,557 |
| 2024-01-16 | 47.55 | 47.55 | 45.35 | 46.56 | -1.98% | 5,967 | 27,556,589 |
| 2024-01-15 | 48.43 | 49.38 | 47.11 | 47.5 | -4.08% | 9,096 | 43,326,503 |
| 2024-01-12 | 47.47 | 52 | 46.78 | 49.52 | +3.84% | 13,684 | 67,326,350 |
| 2024-01-11 | 46.6 | 47.79 | 46.19 | 47.69 | +3.25% | 5,664 | 26,628,101 |
| 2024-01-10 | 46.17 | 46.68 | 44.77 | 46.19 | -0.43% | 4,462 | 20,407,787 |
| 2024-01-09 | 46.99 | 47.6 | 46.21 | 46.39 | -0.04% | 3,367 | 15,803,110 |
| 2024-01-08 | 48.68 | 48.68 | 46.41 | 46.41 | -4.72% | 5,626 | 26,487,228 |
| 2024-01-05 | 50.08 | 50.39 | 48.3 | 48.71 | -2.74% | 4,943 | 24,347,112 |
| 2024-01-04 | 50.66 | 50.66 | 50.01 | 50.08 | -1.14% | 2,666 | 13,391,469 |
| 2024-01-03 | 51.5 | 51.5 | 50.31 | 50.66 | -2.28% | 5,223 | 26,495,017 |
| 2024-01-02 | 51.9 | 52.5 | 51.5 | 51.84 | -0.12% | 4,576 | 23,817,287 |
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：