股票概览
48.68
+1.46%
+0.7
47.98
开盘价
49.6
最高价
47.41
最低价
280,572
成交量
数据更新至: 2024-11-29
技术指标
48.26
MA5 (5日均线)
48.87
MA10 (10日均线)
50.10
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 | 47.98 | 49.6 | 47.41 | 48.68 | +1.46% | 280,572 | 1,365,242,306 |
| 2024-11-28 | 48.79 | 49 | 47.8 | 47.98 | -1.98% | 191,101 | 923,037,728 |
| 2024-11-27 | 46.69 | 49 | 46.03 | 48.95 | +4.37% | 281,186 | 1,337,387,415 |
| 2024-11-26 | 48.36 | 48.68 | 46.9 | 46.9 | -3.89% | 266,714 | 1,268,372,333 |
| 2024-11-25 | 48.9 | 50.06 | 48.15 | 48.8 | +1.12% | 326,433 | 1,602,921,652 |
| 2024-11-22 | 49.78 | 50.04 | 48.2 | 48.26 | -3.5% | 300,945 | 1,479,878,286 |
| 2024-11-21 | 49.8 | 50.62 | 49.43 | 50.01 | -0.18% | 239,292 | 1,196,617,658 |
| 2024-11-20 | 50.74 | 50.96 | 49.7 | 50.1 | -1.75% | 364,586 | 1,831,239,023 |
| 2024-11-19 | 48.48 | 51.61 | 47.68 | 50.99 | +6.27% | 543,424 | 2,690,747,661 |
| 2024-11-18 | 49 | 49.84 | 47.5 | 47.98 | -2.68% | 386,459 | 1,877,664,457 |
| 2024-11-15 | 50.97 | 51.66 | 49.21 | 49.3 | -4.36% | 369,257 | 1,865,694,066 |
| 2024-11-14 | 54.28 | 54.44 | 51.3 | 51.55 | -4.87% | 412,097 | 2,173,685,484 |
| 2024-11-13 | 53.06 | 54.79 | 52.14 | 54.19 | +0.91% | 523,074 | 2,793,525,337 |
| 2024-11-12 | 55.65 | 57.5 | 53.19 | 53.7 | -2.26% | 844,799 | 4,695,006,229 |
| 2024-11-11 | 50.8 | 55.44 | 50.68 | 54.94 | +6.74% | 789,390 | 4,220,458,028 |
| 2024-11-08 | 52.59 | 54.75 | 51.26 | 51.47 | +1.74% | 697,036 | 3,674,329,807 |
| 2024-11-07 | 49.52 | 50.66 | 48.85 | 50.59 | +2.16% | 513,058 | 2,559,936,920 |
| 2024-11-06 | 50.01 | 52.8 | 49.08 | 49.52 | -0.96% | 736,077 | 3,766,044,295 |
| 2024-11-05 | 47.8 | 50.72 | 47.6 | 50 | +3.86% | 656,832 | 3,260,400,000 |
| 2024-11-04 | 47.52 | 49.18 | 46.97 | 48.14 | +2.67% | 313,042 | 1,505,149,428 |
| 2024-11-01 | 47.8 | 48.95 | 46.81 | 46.89 | -3.42% | 399,731 | 1,905,796,723 |
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：