股票概览
44.67
+4.3%
+1.84
42.89
开盘价
44.98
最高价
42.71
最低价
12,765
成交量
数据更新至: 2024-03-29
技术指标
43.14
MA5 (5日均线)
45.72
MA10 (10日均线)
44.97
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 | 42.89 | 44.98 | 42.71 | 44.67 | +4.3% | 12,765 | 56,449,872 |
| 2024-03-28 | 41.81 | 43.59 | 41.44 | 42.83 | +2.66% | 16,125 | 68,551,763 |
| 2024-03-27 | 42.91 | 43.26 | 41.71 | 41.72 | -1.97% | 9,210 | 39,013,473 |
| 2024-03-26 | 43.93 | 44.46 | 41.65 | 42.56 | -3.07% | 17,203 | 73,468,254 |
| 2024-03-25 | 46.61 | 47.28 | 43.88 | 43.91 | -7.66% | 20,156 | 91,562,381 |
| 2024-03-22 | 48.37 | 48.77 | 46.65 | 47.55 | -2.18% | 11,508 | 54,605,998 |
| 2024-03-21 | 48.01 | 49.99 | 48 | 48.61 | +0.91% | 14,907 | 72,872,254 |
| 2024-03-20 | 47.73 | 48.73 | 47.02 | 48.17 | +0.56% | 11,600 | 55,499,484 |
| 2024-03-19 | 48.82 | 49.58 | 47.7 | 47.9 | -2.76% | 15,282 | 74,130,305 |
| 2024-03-18 | 48.67 | 49.43 | 46.32 | 49.26 | +1.99% | 23,238 | 111,868,184 |
| 2024-03-15 | 46.39 | 48.9 | 46.13 | 48.3 | +3.45% | 20,350 | 97,276,254 |
| 2024-03-14 | 47.99 | 47.99 | 46 | 46.69 | -2.73% | 14,748 | 69,161,446 |
| 2024-03-13 | 45.78 | 49 | 45.78 | 48 | +5.61% | 24,047 | 114,723,192 |
| 2024-03-12 | 44.55 | 45.76 | 44.09 | 45.45 | +0.49% | 23,277 | 104,737,180 |
| 2024-03-11 | 43.2 | 45.27 | 42.2 | 45.23 | +4.17% | 35,949 | 156,834,090 |
| 2024-03-08 | 39.68 | 43.77 | 39.45 | 43.42 | +9.56% | 28,408 | 118,962,054 |
| 2024-03-07 | 40.73 | 40.73 | 39.62 | 39.63 | -2.7% | 10,492 | 42,055,705 |
| 2024-03-06 | 41.4 | 41.86 | 39.61 | 40.73 | -2.33% | 14,970 | 60,555,449 |
| 2024-03-05 | 42.44 | 42.75 | 41.17 | 41.7 | -3.05% | 11,120 | 46,304,069 |
| 2024-03-04 | 42.01 | 44.28 | 42 | 43.01 | +1.77% | 10,804 | 46,628,364 |
| 2024-03-01 | 42.6 | 42.96 | 41.81 | 42.26 | -0.28% | 9,503 | 40,218,850 |
| 2024-02-29 | 40.63 | 42.66 | 40.3 | 42.38 | +3.34% | 10,435 | 43,687,562 |
| 2024-02-28 | 43.99 | 45.37 | 40.88 | 41.01 | -6.18% | 14,960 | 64,001,358 |
| 2024-02-27 | 42.58 | 43.71 | 42.44 | 43.71 | +2.01% | 8,187 | 35,253,655 |
| 2024-02-26 | 42.17 | 44.1 | 41.83 | 42.85 | +2.02% | 14,040 | 59,993,614 |
| 2024-02-23 | 42.66 | 42.7 | 41.6 | 42 | -0.78% | 9,890 | 41,545,747 |
| 2024-02-22 | 42.08 | 42.7 | 41.61 | 42.33 | -0.12% | 9,209 | 38,748,331 |
| 2024-02-21 | 40.68 | 42.8 | 40.2 | 42.38 | +3.49% | 15,969 | 66,900,533 |
| 2024-02-20 | 41.19 | 43 | 40.57 | 40.95 | -1.61% | 14,755 | 61,331,304 |
| 2024-02-19 | 41.17 | 43.7 | 40.8 | 41.62 | +0.22% | 16,747 | 70,149,723 |
| 2024-02-08 | 35.82 | 42.25 | 35.5 | 41.53 | +15.36% | 23,138 | 90,720,764 |
| 2024-02-07 | 37.13 | 38.64 | 34.55 | 36 | -2.57% | 21,814 | 79,591,838 |
| 2024-02-06 | 35.3 | 38.24 | 32.6 | 36.95 | +4.7% | 19,092 | 68,197,009 |
| 2024-02-05 | 37.52 | 37.58 | 32.59 | 35.29 | -8.76% | 19,895 | 68,484,691 |
| 2024-02-02 | 41 | 41 | 35.76 | 38.68 | -1.48% | 13,234 | 49,896,995 |
| 2024-02-01 | 38.54 | 40.28 | 37.93 | 39.26 | +1.71% | 12,881 | 50,300,041 |
| 2024-01-31 | 40.44 | 41 | 38.53 | 38.6 | -6.11% | 14,471 | 57,091,211 |
| 2024-01-30 | 41.48 | 42.88 | 40.85 | 41.11 | -1.08% | 8,030 | 33,689,331 |
| 2024-01-29 | 43.16 | 43.99 | 41.56 | 41.56 | -3.44% | 9,133 | 38,701,185 |
| 2024-01-26 | 44.2 | 45.25 | 42.51 | 43.04 | -2.8% | 8,450 | 36,958,802 |
| 2024-01-25 | 42.97 | 45.92 | 41.78 | 44.28 | +1.68% | 11,196 | 48,588,875 |
| 2024-01-24 | 44.6 | 44.6 | 42.35 | 43.55 | -0.75% | 8,962 | 38,957,142 |
| 2024-01-23 | 43.66 | 44.15 | 42.16 | 43.88 | +0.3% | 6,275 | 27,289,546 |
| 2024-01-22 | 47.16 | 47.53 | 43.3 | 43.75 | -7.23% | 8,337 | 37,510,127 |
| 2024-01-19 | 47.3 | 48.01 | 46.5 | 47.16 | +0.34% | 5,357 | 25,287,360 |
| 2024-01-18 | 47.67 | 47.69 | 45.48 | 47 | -2.85% | 8,488 | 39,392,941 |
| 2024-01-17 | 48.93 | 49.64 | 47.86 | 48.38 | -1.22% | 8,250 | 40,082,675 |
| 2024-01-16 | 50 | 52.2 | 48.25 | 48.98 | -0.02% | 12,116 | 59,952,587 |
| 2024-01-15 | 48.5 | 49.46 | 48.37 | 48.99 | +0.14% | 3,659 | 17,916,274 |
| 2024-01-12 | 49 | 49.34 | 48.31 | 48.92 | -0.93% | 4,754 | 23,199,477 |
| 2024-01-11 | 48.5 | 49.66 | 47.16 | 49.38 | +1.75% | 5,928 | 29,091,828 |
| 2024-01-10 | 48.8 | 49.43 | 47.78 | 48.53 | -0.55% | 8,327 | 40,226,123 |
| 2024-01-09 | 49.53 | 49.53 | 48.6 | 48.8 | -1.51% | 8,516 | 41,743,979 |
| 2024-01-08 | 50.37 | 50.37 | 49.13 | 49.55 | -1.59% | 6,519 | 32,264,978 |
| 2024-01-05 | 50.83 | 51.5 | 49.81 | 50.35 | -1.1% | 5,119 | 25,822,023 |
| 2024-01-04 | 50.4 | 51.16 | 49.76 | 50.91 | +1.11% | 6,559 | 33,166,653 |
| 2024-01-03 | 49.59 | 51.02 | 49.33 | 50.35 | +1.51% | 11,567 | 58,171,103 |
| 2024-01-02 | 54 | 54 | 48.03 | 49.6 | -6.92% | 16,279 | 81,443,251 |
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：