股票概览
48.3
-0.04%
-0.02
48.03
开盘价
48.48
最高价
47.47
最低价
36,768
成交量
数据更新至: 2024-11-29
技术指标
48.78
MA5 (5日均线)
48.43
MA10 (10日均线)
50.42
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 | 48.03 | 48.48 | 47.47 | 48.3 | -0.04% | 36,768 | 176,601,640 |
| 2024-11-28 | 48.62 | 49.35 | 48.18 | 48.32 | -2.03% | 45,583 | 222,261,022 |
| 2024-11-27 | 50.99 | 51.88 | 48.72 | 49.32 | -3.9% | 76,443 | 379,719,511 |
| 2024-11-26 | 46.59 | 51.32 | 46.1 | 51.32 | +10.01% | 68,467 | 345,281,604 |
| 2024-11-25 | 45.94 | 46.68 | 45.83 | 46.65 | +0.76% | 29,033 | 134,325,734 |
| 2024-11-22 | 48.9 | 49.24 | 46.3 | 46.3 | -5.61% | 35,384 | 169,467,036 |
| 2024-11-21 | 49 | 49.3 | 48.56 | 49.05 | +0.35% | 29,667 | 145,130,388 |
| 2024-11-20 | 48.33 | 48.98 | 47.86 | 48.88 | +0.87% | 30,835 | 149,465,246 |
| 2024-11-19 | 47.85 | 48.5 | 47.12 | 48.46 | +1.61% | 31,121 | 148,608,274 |
| 2024-11-18 | 50.5 | 51.08 | 47.1 | 47.69 | -5.94% | 49,539 | 240,663,517 |
| 2024-11-15 | 52.02 | 52.64 | 50.6 | 50.7 | -3.78% | 50,460 | 260,034,013 |
| 2024-11-14 | 55.6 | 55.8 | 52.61 | 52.69 | -4.81% | 76,699 | 414,219,376 |
| 2024-11-13 | 51.72 | 55.99 | 51.34 | 55.35 | +7.02% | 112,294 | 612,091,085 |
| 2024-11-12 | 53.58 | 53.66 | 51.33 | 51.72 | -3.49% | 56,114 | 294,190,077 |
| 2024-11-11 | 52.02 | 53.7 | 51.76 | 53.59 | +2.06% | 42,998 | 227,717,520 |
| 2024-11-08 | 52.26 | 53.69 | 52.26 | 52.51 | +0.79% | 52,947 | 280,381,945 |
| 2024-11-07 | 51.65 | 52.16 | 51.22 | 52.1 | +0.25% | 35,758 | 185,367,532 |
| 2024-11-06 | 52.6 | 53.15 | 51.61 | 51.97 | -1.65% | 54,768 | 287,610,991 |
| 2024-11-05 | 50.42 | 53.19 | 50.42 | 52.84 | +4.43% | 69,740 | 362,734,219 |
| 2024-11-04 | 51.76 | 51.99 | 50 | 50.6 | -3.67% | 57,075 | 288,266,512 |
| 2024-11-01 | 51.5 | 53.5 | 50.53 | 52.53 | +1.41% | 75,561 | 396,642,760 |
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：