股票概览
47.06
+2.82%
+1.29
45.56
开盘价
47.68
最高价
45.12
最低价
55,080
成交量
数据更新至: 2024-11-29
技术指标
46.06
MA5 (5日均线)
46.71
MA10 (10日均线)
49.02
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 | 45.56 | 47.68 | 45.12 | 47.06 | +2.82% | 55,080 | 256,624,549 |
| 2024-11-28 | 46.7 | 46.99 | 45.59 | 45.77 | -1.99% | 43,178 | 200,102,398 |
| 2024-11-27 | 45 | 46.7 | 44.08 | 46.7 | +3.75% | 46,583 | 211,529,598 |
| 2024-11-26 | 45.75 | 46.28 | 44.92 | 45.01 | -1.64% | 32,031 | 145,891,537 |
| 2024-11-25 | 45.51 | 45.9 | 44.44 | 45.76 | +1.42% | 42,236 | 190,370,311 |
| 2024-11-22 | 47.66 | 48.14 | 45.08 | 45.12 | -5.61% | 54,868 | 256,643,658 |
| 2024-11-21 | 47.96 | 48.85 | 47.01 | 47.8 | -1.04% | 47,351 | 227,327,890 |
| 2024-11-20 | 48.58 | 48.78 | 47.51 | 48.3 | -0.78% | 48,266 | 232,524,729 |
| 2024-11-19 | 47.29 | 48.81 | 46.57 | 48.68 | +3.88% | 50,617 | 241,132,228 |
| 2024-11-18 | 48.5 | 48.96 | 46.48 | 46.86 | -3.6% | 57,104 | 270,488,341 |
| 2024-11-15 | 50.29 | 50.9 | 48.59 | 48.61 | -3.36% | 59,946 | 298,613,274 |
| 2024-11-14 | 53 | 53 | 50.12 | 50.3 | -5.02% | 73,279 | 376,400,540 |
| 2024-11-13 | 53.29 | 53.5 | 51.63 | 52.96 | -1.38% | 73,358 | 384,863,217 |
| 2024-11-12 | 55.99 | 55.99 | 53 | 53.7 | -4.09% | 119,799 | 646,041,721 |
| 2024-11-11 | 51.91 | 56.38 | 51.8 | 55.99 | +8.11% | 148,174 | 800,811,617 |
| 2024-11-08 | 52.5 | 53.38 | 51.4 | 51.79 | +1.13% | 129,612 | 679,446,096 |
| 2024-11-07 | 49.48 | 51.34 | 49.16 | 51.21 | +2.11% | 92,200 | 465,431,992 |
| 2024-11-06 | 50.51 | 51.36 | 49.46 | 50.15 | -0.22% | 121,712 | 612,852,397 |
| 2024-11-05 | 48.44 | 50.5 | 48.04 | 50.26 | +4.08% | 106,771 | 531,379,063 |
| 2024-11-04 | 46 | 48.65 | 45.66 | 48.29 | +3.23% | 66,551 | 317,412,408 |
| 2024-11-01 | 49.79 | 50.28 | 46.56 | 46.78 | -5.84% | 105,759 | 508,439,815 |
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：