股票概览
46.26
+1.98%
+0.9
45.2
开盘价
46.55
最高价
44.86
最低价
98,137
成交量
数据更新至: 2024-11-29
技术指标
44.78
MA5 (5日均线)
45.73
MA10 (10日均线)
47.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 45.2 | 46.55 | 44.86 | 46.26 | +1.98% | 98,137 | 449,421,187 |
| 2024-11-28 | 45.35 | 46.84 | 45.13 | 45.36 | +0.02% | 106,984 | 492,881,084 |
| 2024-11-27 | 43.31 | 45.35 | 42.5 | 45.35 | +4.52% | 125,416 | 555,317,029 |
| 2024-11-26 | 43.52 | 44.14 | 43.33 | 43.39 | -0.32% | 66,600 | 291,500,572 |
| 2024-11-25 | 44.8 | 45.16 | 42.7 | 43.53 | -2.75% | 135,570 | 592,227,425 |
| 2024-11-22 | 47.42 | 47.55 | 44.76 | 44.76 | -5.61% | 139,078 | 639,556,794 |
| 2024-11-21 | 47.3 | 47.84 | 46.84 | 47.42 | +0.25% | 71,448 | 338,656,406 |
| 2024-11-20 | 47.43 | 47.49 | 46.7 | 47.3 | -0.25% | 88,279 | 415,866,004 |
| 2024-11-19 | 46.84 | 47.72 | 45.85 | 47.42 | +1.91% | 104,293 | 487,866,359 |
| 2024-11-18 | 47.2 | 47.99 | 46.03 | 46.53 | -2% | 97,768 | 459,553,931 |
| 2024-11-15 | 48.45 | 49.13 | 47.47 | 47.48 | -2.82% | 107,260 | 517,994,398 |
| 2024-11-14 | 50.52 | 50.52 | 48.84 | 48.86 | -3.29% | 107,527 | 533,244,581 |
| 2024-11-13 | 50.9 | 51.18 | 49.65 | 50.52 | -1.31% | 136,581 | 686,799,174 |
| 2024-11-12 | 53.29 | 53.67 | 50.65 | 51.19 | -3.47% | 227,517 | 1,186,319,571 |
| 2024-11-11 | 50.4 | 53.64 | 50.4 | 53.03 | +5.45% | 240,461 | 1,261,458,635 |
| 2024-11-08 | 49.91 | 51.53 | 49.66 | 50.29 | +1.8% | 204,486 | 1,035,708,561 |
| 2024-11-07 | 48.26 | 49.5 | 47.7 | 49.4 | +1.21% | 149,771 | 726,676,983 |
| 2024-11-06 | 48.86 | 49.96 | 47.91 | 48.81 | +0.83% | 177,831 | 872,077,053 |
| 2024-11-05 | 46.51 | 49 | 46 | 48.41 | +4.09% | 177,483 | 851,154,000 |
| 2024-11-04 | 45.58 | 47.05 | 45.53 | 46.51 | +1.62% | 92,338 | 429,199,266 |
| 2024-11-01 | 47.95 | 48.36 | 45.77 | 45.77 | -3.5% | 148,904 | 694,195,449 |
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：