股票概览
45.7
+1.13%
+0.51
44.9
开盘价
46.85
最高价
44.45
最低价
250,535
成交量
数据更新至: 2024-11-29
技术指标
45.22
MA5 (5日均线)
46.63
MA10 (10日均线)
47.42
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 | 44.9 | 46.85 | 44.45 | 45.7 | +1.13% | 250,535 | 1,143,358,923 |
| 2024-11-28 | 45.4 | 46.58 | 44.69 | 45.19 | -0.53% | 211,498 | 963,386,604 |
| 2024-11-27 | 43.68 | 45.45 | 42.83 | 45.43 | +2.2% | 230,352 | 1,018,809,456 |
| 2024-11-26 | 45 | 45.7 | 44.36 | 44.45 | -1.94% | 157,862 | 708,986,167 |
| 2024-11-25 | 46 | 46.71 | 44 | 45.33 | -1.28% | 261,584 | 1,182,178,939 |
| 2024-11-22 | 48.56 | 49.8 | 45.4 | 45.92 | -6.38% | 319,089 | 1,523,758,684 |
| 2024-11-21 | 48.18 | 50 | 47.91 | 49.05 | +1.22% | 324,361 | 1,596,151,225 |
| 2024-11-20 | 48.5 | 48.9 | 47.61 | 48.46 | -1.04% | 287,652 | 1,387,291,048 |
| 2024-11-19 | 47.85 | 49.28 | 46.06 | 48.97 | +2.38% | 361,524 | 1,726,060,383 |
| 2024-11-18 | 46.81 | 48.7 | 45.38 | 47.83 | +1.4% | 355,339 | 1,676,295,206 |
| 2024-11-15 | 49.4 | 50.09 | 47.12 | 47.17 | -4.9% | 335,090 | 1,624,859,738 |
| 2024-11-14 | 51.9 | 51.9 | 49.48 | 49.6 | -5.43% | 387,521 | 1,952,230,868 |
| 2024-11-13 | 51 | 53 | 50.68 | 52.45 | +1.43% | 436,972 | 2,276,673,226 |
| 2024-11-12 | 52.46 | 54.38 | 50.8 | 51.71 | -1.99% | 599,120 | 3,137,158,232 |
| 2024-11-11 | 54 | 59.5 | 52 | 52.76 | +0.61% | 939,044 | 5,201,197,553 |
| 2024-11-08 | 48.65 | 56.1 | 46.9 | 52.44 | +12.08% | 838,026 | 4,223,849,475 |
| 2024-11-07 | 43.61 | 46.99 | 43.39 | 46.79 | +6.32% | 573,478 | 2,616,572,336 |
| 2024-11-06 | 43.2 | 44.6 | 42.55 | 44.01 | +1.95% | 422,160 | 1,841,282,286 |
| 2024-11-05 | 41.98 | 43.57 | 41.72 | 43.17 | +2.79% | 346,645 | 1,486,076,000 |
| 2024-11-04 | 40.53 | 42.63 | 40.5 | 42 | +2.94% | 235,840 | 984,959,923 |
| 2024-11-01 | 43.9 | 43.9 | 40.65 | 40.8 | -7.19% | 363,603 | 1,529,846,640 |
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：