股票概览
45.11
-2.04%
-0.94
45.4
开盘价
45.52
最高价
44.73
最低价
98,428
成交量
数据更新至: 2024-11-29
技术指标
45.73
MA5 (5日均线)
46.45
MA10 (10日均线)
47.23
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 | 45.4 | 45.52 | 44.73 | 45.11 | -2.04% | 98,428 | 444,804,428 |
| 2024-11-28 | 46.25 | 46.46 | 45.76 | 46.05 | -0.43% | 70,057 | 322,665,282 |
| 2024-11-27 | 45.67 | 46.29 | 44.8 | 46.25 | +1.36% | 87,168 | 398,770,917 |
| 2024-11-26 | 45.71 | 46.64 | 45.51 | 45.63 | +0.04% | 74,342 | 341,996,264 |
| 2024-11-25 | 45.69 | 46.99 | 45.3 | 45.61 | -0.18% | 99,887 | 459,602,201 |
| 2024-11-22 | 47.34 | 47.74 | 45.58 | 45.69 | -3.75% | 96,491 | 448,777,614 |
| 2024-11-21 | 47.66 | 47.7 | 46.53 | 47.47 | -0.73% | 99,977 | 470,583,157 |
| 2024-11-20 | 47.3 | 48.54 | 47.1 | 47.82 | +1.21% | 80,647 | 386,049,967 |
| 2024-11-19 | 47.77 | 48.05 | 46.65 | 47.25 | -0.67% | 76,994 | 363,820,395 |
| 2024-11-18 | 48.48 | 48.97 | 47.26 | 47.57 | -1.1% | 103,287 | 497,094,616 |
| 2024-11-15 | 48.12 | 49.3 | 48.05 | 48.1 | -0.72% | 97,591 | 474,374,109 |
| 2024-11-14 | 49.12 | 50.33 | 48.45 | 48.45 | -1.36% | 92,483 | 456,067,250 |
| 2024-11-13 | 49.76 | 50.38 | 48.7 | 49.12 | -1.17% | 101,730 | 501,301,703 |
| 2024-11-12 | 48.42 | 50.78 | 48.2 | 49.7 | +2.26% | 185,750 | 927,716,942 |
| 2024-11-11 | 48.74 | 48.78 | 47.08 | 48.6 | -0.53% | 157,154 | 752,069,952 |
| 2024-11-08 | 49.04 | 49.94 | 48.39 | 48.86 | -0.06% | 141,568 | 692,661,235 |
| 2024-11-07 | 45.8 | 48.99 | 45.65 | 48.89 | +5.8% | 205,402 | 986,449,084 |
| 2024-11-06 | 46.35 | 47.4 | 45.8 | 46.21 | -0.32% | 144,564 | 673,188,005 |
| 2024-11-05 | 45.9 | 46.37 | 45.16 | 46.36 | +0.94% | 126,175 | 579,424,386 |
| 2024-11-04 | 45.99 | 46.26 | 45.23 | 45.93 | -0.13% | 92,344 | 421,249,659 |
| 2024-11-01 | 45.02 | 46.69 | 44.82 | 45.99 | +2.2% | 136,981 | 628,648,369 |
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：