股票概览
47.07
+4.14%
+1.87
45
开盘价
47.39
最高价
44.56
最低价
3,550
成交量
数据更新至: 2024-03-29
技术指标
45.75
MA5 (5日均线)
46.85
MA10 (10日均线)
46.01
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 | 45 | 47.39 | 44.56 | 47.07 | +4.14% | 3,550 | 16,515,944 |
| 2024-03-28 | 44.06 | 45.83 | 44.06 | 45.2 | +1.94% | 1,136 | 5,117,928 |
| 2024-03-27 | 45.92 | 46.5 | 44.34 | 44.34 | -4.07% | 1,730 | 7,811,008 |
| 2024-03-26 | 46 | 46.94 | 45.55 | 46.22 | +0.7% | 1,301 | 6,009,687 |
| 2024-03-25 | 47.12 | 47.28 | 45.9 | 45.9 | -2.9% | 1,917 | 8,934,429 |
| 2024-03-22 | 48.04 | 48.59 | 47.12 | 47.27 | -1.89% | 1,998 | 9,553,083 |
| 2024-03-21 | 48.84 | 48.86 | 47.62 | 48.18 | +0.12% | 2,278 | 10,960,225 |
| 2024-03-20 | 47.7 | 48.2 | 47.42 | 48.12 | +0.8% | 2,337 | 11,210,318 |
| 2024-03-19 | 47.98 | 48.52 | 47.74 | 47.74 | -1.45% | 3,607 | 17,301,347 |
| 2024-03-18 | 45.8 | 49.43 | 45.68 | 48.44 | +6.56% | 8,200 | 39,191,213 |
| 2024-03-15 | 44.92 | 45.64 | 44.55 | 45.46 | +1.2% | 1,683 | 7,607,164 |
| 2024-03-14 | 45.81 | 46.28 | 44.35 | 44.92 | -2.33% | 3,196 | 14,390,184 |
| 2024-03-13 | 46.54 | 46.55 | 45.75 | 45.99 | -1.2% | 2,088 | 9,619,908 |
| 2024-03-12 | 46.52 | 46.77 | 45.88 | 46.55 | +0.06% | 2,244 | 10,396,408 |
| 2024-03-11 | 45.51 | 46.86 | 45.16 | 46.52 | +3.17% | 3,393 | 15,704,884 |
| 2024-03-08 | 44.86 | 45.74 | 44.4 | 45.09 | -0.42% | 1,825 | 8,201,535 |
| 2024-03-07 | 45.54 | 47.38 | 45 | 45.28 | +1.41% | 5,414 | 24,965,601 |
| 2024-03-06 | 42.68 | 44.86 | 42.68 | 44.65 | +4.13% | 3,299 | 14,512,878 |
| 2024-03-05 | 44.45 | 44.45 | 42.86 | 42.88 | -3.53% | 2,585 | 11,161,150 |
| 2024-03-04 | 45.28 | 45.28 | 43.62 | 44.45 | -1.83% | 1,896 | 8,413,088 |
| 2024-03-01 | 44.79 | 45.36 | 44.54 | 45.28 | +1.25% | 1,941 | 8,733,508 |
| 2024-02-29 | 42.98 | 44.98 | 42.68 | 44.72 | +2.33% | 2,649 | 11,730,123 |
| 2024-02-28 | 47.18 | 48.22 | 43.7 | 43.7 | -7.61% | 5,313 | 24,442,004 |
| 2024-02-27 | 45.58 | 47.32 | 45.09 | 47.3 | +3.28% | 3,523 | 16,371,734 |
| 2024-02-26 | 44.43 | 46.73 | 43.95 | 45.8 | +3.04% | 4,424 | 20,186,317 |
| 2024-02-23 | 43.23 | 44.49 | 42.9 | 44.45 | +3.25% | 2,629 | 11,498,160 |
| 2024-02-22 | 42 | 43.07 | 41.9 | 43.05 | +2.23% | 2,368 | 10,084,525 |
| 2024-02-21 | 40.46 | 43.45 | 40.46 | 42.11 | +2.98% | 3,012 | 12,766,642 |
| 2024-02-20 | 40.25 | 41.18 | 40.25 | 40.89 | -0.12% | 1,413 | 5,768,575 |
| 2024-02-19 | 40.7 | 41.7 | 40.4 | 40.94 | +1.92% | 2,751 | 11,270,610 |
| 2024-02-08 | 36.4 | 40.35 | 36.39 | 40.17 | +10.39% | 4,021 | 15,488,297 |
| 2024-02-07 | 39 | 39 | 35.82 | 36.39 | -4.99% | 3,017 | 11,263,714 |
| 2024-02-06 | 37.71 | 39.55 | 34.07 | 38.3 | +0.03% | 5,345 | 19,628,963 |
| 2024-02-05 | 42.47 | 42.47 | 37.7 | 38.29 | -9.84% | 3,726 | 14,613,698 |
| 2024-02-02 | 45.87 | 46.67 | 41.5 | 42.47 | -7.47% | 2,873 | 12,510,202 |
| 2024-02-01 | 46.79 | 47.11 | 45.52 | 45.9 | -1.92% | 1,499 | 6,940,833 |
| 2024-01-31 | 49.55 | 49.69 | 46.8 | 46.8 | -5.93% | 1,485 | 7,082,948 |
| 2024-01-30 | 51.11 | 51.11 | 49.69 | 49.75 | -2.72% | 1,530 | 7,668,158 |
| 2024-01-29 | 52.5 | 53.08 | 51.02 | 51.14 | -1.63% | 1,650 | 8,584,746 |
| 2024-01-26 | 52.89 | 53.3 | 51.66 | 51.99 | -1.63% | 1,625 | 8,539,653 |
| 2024-01-25 | 51.45 | 52.95 | 50.92 | 52.85 | +2.48% | 1,593 | 8,322,579 |
| 2024-01-24 | 51.45 | 51.89 | 50 | 51.57 | +0.1% | 1,921 | 9,766,566 |
| 2024-01-23 | 51.99 | 51.99 | 50.21 | 51.52 | +1.22% | 1,912 | 9,726,633 |
| 2024-01-22 | 53.65 | 53.65 | 50.71 | 50.9 | -5.13% | 4,258 | 22,162,654 |
| 2024-01-19 | 54.7 | 55.18 | 53.2 | 53.65 | -2.04% | 1,780 | 9,601,714 |
| 2024-01-18 | 55 | 55.32 | 53.4 | 54.77 | -1.55% | 2,858 | 15,500,160 |
| 2024-01-17 | 57.33 | 57.33 | 55.46 | 55.63 | -2.3% | 2,122 | 11,967,946 |
| 2024-01-16 | 57.08 | 57.45 | 56.13 | 56.94 | -0.26% | 2,539 | 14,413,491 |
| 2024-01-15 | 56.31 | 57.6 | 56.01 | 57.09 | +1.3% | 3,065 | 17,479,795 |
| 2024-01-12 | 57 | 57.51 | 56.01 | 56.36 | -1.04% | 6,309 | 35,778,947 |
| 2024-01-11 | 57.09 | 57.34 | 56.5 | 56.95 | +0.78% | 1,423 | 8,101,784 |
| 2024-01-10 | 58.11 | 58.11 | 56.51 | 56.51 | -2.23% | 2,596 | 14,809,177 |
| 2024-01-09 | 57.6 | 58.5 | 57.52 | 57.8 | +0.73% | 922 | 5,348,608 |
| 2024-01-08 | 58.77 | 58.98 | 57.11 | 57.38 | -2.37% | 1,243 | 7,202,617 |
| 2024-01-05 | 59.3 | 59.97 | 58.62 | 58.77 | -0.81% | 956 | 5,663,099 |
| 2024-01-04 | 59.25 | 59.57 | 59.11 | 59.25 | -0.55% | 748 | 4,436,924 |
| 2024-01-03 | 59.8 | 60.3 | 59.1 | 59.58 | -0.73% | 1,278 | 7,618,119 |
| 2024-01-02 | 60.41 | 60.47 | 59.5 | 60.02 | -0.23% | 1,148 | 6,892,663 |
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：