股票概览
48.4
+1%
+0.48
48.11
开盘价
48.99
最高价
46.69
最低价
71,403
成交量
数据更新至: 2024-11-29
技术指标
45.82
MA5 (5日均线)
45.43
MA10 (10日均线)
46.88
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 | 48.11 | 48.99 | 46.69 | 48.4 | +1% | 71,403 | 342,636,479 |
| 2024-11-28 | 47.81 | 49.5 | 47.4 | 47.92 | +1.81% | 112,213 | 544,904,169 |
| 2024-11-27 | 43.4 | 47.07 | 42.03 | 47.07 | +10% | 72,900 | 328,782,298 |
| 2024-11-26 | 42.91 | 44.2 | 42.5 | 42.79 | -0.26% | 26,837 | 116,238,749 |
| 2024-11-25 | 43.6 | 44.32 | 42.15 | 42.9 | -2.21% | 36,170 | 155,606,037 |
| 2024-11-22 | 45.28 | 46.56 | 43.66 | 43.87 | -3.92% | 41,567 | 188,079,030 |
| 2024-11-21 | 46.53 | 47.53 | 45.25 | 45.66 | -1.59% | 37,256 | 171,792,247 |
| 2024-11-20 | 45.2 | 46.91 | 44.98 | 46.4 | +2.02% | 46,136 | 213,111,377 |
| 2024-11-19 | 43.8 | 45.8 | 43.8 | 45.48 | +3.84% | 44,960 | 201,265,391 |
| 2024-11-18 | 44.4 | 45.23 | 42.2 | 43.8 | -1.44% | 50,338 | 220,261,544 |
| 2024-11-15 | 47.5 | 47.98 | 44.41 | 44.44 | -6.95% | 78,586 | 359,031,384 |
| 2024-11-14 | 49.9 | 49.98 | 47.51 | 47.76 | -2.97% | 46,730 | 226,055,076 |
| 2024-11-13 | 48.95 | 50.15 | 47.56 | 49.22 | -0.42% | 54,561 | 266,219,571 |
| 2024-11-12 | 51.7 | 52.29 | 48.89 | 49.43 | -4.81% | 92,183 | 464,883,208 |
| 2024-11-11 | 54.28 | 54.78 | 50.9 | 51.93 | +0.02% | 111,824 | 584,781,791 |
| 2024-11-08 | 48.9 | 53.7 | 48.9 | 51.92 | +6.18% | 120,386 | 627,090,751 |
| 2024-11-07 | 48.01 | 51.25 | 47.45 | 48.9 | +0.02% | 92,452 | 452,186,481 |
| 2024-11-06 | 46.88 | 49.92 | 45.35 | 48.89 | +5.69% | 146,787 | 703,092,579 |
| 2024-11-05 | 44.47 | 47.52 | 44.47 | 46.26 | +4.05% | 115,900 | 533,263,945 |
| 2024-11-04 | 40.4 | 44.46 | 40.25 | 44.46 | +10% | 80,364 | 345,541,682 |
| 2024-11-01 | 43.3 | 43.72 | 40.2 | 40.42 | -7.57% | 71,552 | 296,833,576 |
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：