股票概览
45.28
+1%
+0.45
44.65
开盘价
45.93
最高价
44.3
最低价
97,243
成交量
数据更新至: 2024-11-29
技术指标
44.72
MA5 (5日均线)
45.36
MA10 (10日均线)
47.14
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 | 44.65 | 45.93 | 44.3 | 45.28 | +1% | 97,243 | 439,237,772 |
| 2024-11-28 | 45.38 | 45.83 | 44.69 | 44.83 | -1.21% | 83,626 | 378,605,862 |
| 2024-11-27 | 44.03 | 45.4 | 43.34 | 45.38 | +3.02% | 99,870 | 445,661,774 |
| 2024-11-26 | 43.98 | 45.02 | 43.86 | 44.05 | -0.05% | 63,704 | 283,306,549 |
| 2024-11-25 | 43.85 | 44.43 | 43.2 | 44.07 | +0.5% | 89,831 | 393,061,130 |
| 2024-11-22 | 46.03 | 46.88 | 43.77 | 43.85 | -5.43% | 125,767 | 568,778,426 |
| 2024-11-21 | 46.56 | 46.92 | 45.7 | 46.37 | -1.09% | 100,362 | 466,186,464 |
| 2024-11-20 | 46.71 | 47.38 | 46.4 | 46.88 | -0.49% | 99,790 | 467,606,343 |
| 2024-11-19 | 46.1 | 47.25 | 45.62 | 47.11 | +2.95% | 106,410 | 494,020,783 |
| 2024-11-18 | 48.3 | 48.59 | 45.22 | 45.76 | -4.75% | 161,143 | 749,927,467 |
| 2024-11-15 | 47.58 | 50.5 | 47.02 | 48.04 | +0.59% | 208,586 | 1,014,840,056 |
| 2024-11-14 | 49.84 | 49.89 | 47.6 | 47.76 | -4.54% | 148,200 | 720,276,453 |
| 2024-11-13 | 49.88 | 50.12 | 48.91 | 50.03 | -0.69% | 141,419 | 701,071,480 |
| 2024-11-12 | 51.44 | 51.56 | 49.6 | 50.38 | -1.97% | 211,888 | 1,071,214,497 |
| 2024-11-11 | 49.52 | 51.49 | 49.51 | 51.39 | +4.05% | 277,490 | 1,409,579,280 |
| 2024-11-08 | 50.77 | 51.77 | 49.08 | 49.39 | +0.47% | 322,875 | 1,626,287,862 |
| 2024-11-07 | 48.03 | 49.45 | 47.9 | 49.16 | +1.78% | 159,600 | 778,985,168 |
| 2024-11-06 | 48.66 | 49.58 | 47.89 | 48.3 | -0.25% | 211,660 | 1,031,352,324 |
| 2024-11-05 | 46.38 | 48.68 | 46.28 | 48.42 | +4.35% | 194,925 | 934,082,199 |
| 2024-11-04 | 45.49 | 46.43 | 45.2 | 46.4 | +2.7% | 107,876 | 495,936,882 |
| 2024-11-01 | 47.15 | 47.31 | 45.01 | 45.18 | -5.24% | 175,708 | 807,854,632 |
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：