股票概览
45.62
+1%
+0.45
45
开盘价
46.3
最高价
44.81
最低价
35,723
成交量
数据更新至: 2024-11-29
技术指标
45.17
MA5 (5日均线)
45.72
MA10 (10日均线)
46.97
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 | 46.3 | 44.81 | 45.62 | +1% | 35,723 | 163,162,026 |
| 2024-11-28 | 45.34 | 45.59 | 45.03 | 45.17 | -0.11% | 24,049 | 108,955,417 |
| 2024-11-27 | 44.32 | 45.28 | 43.75 | 45.22 | +1.3% | 33,005 | 146,746,167 |
| 2024-11-26 | 44.88 | 45.45 | 44.56 | 44.64 | -1.24% | 28,893 | 130,152,336 |
| 2024-11-25 | 45.09 | 45.8 | 44.45 | 45.2 | +0.89% | 34,104 | 153,597,992 |
| 2024-11-22 | 46.7 | 46.71 | 44.71 | 44.8 | -4.23% | 52,373 | 238,639,527 |
| 2024-11-21 | 46.9 | 47.17 | 46.15 | 46.78 | -0.68% | 33,190 | 154,795,794 |
| 2024-11-20 | 46.38 | 47.62 | 46.18 | 47.1 | +1.03% | 42,215 | 198,599,059 |
| 2024-11-19 | 46.2 | 46.75 | 45.6 | 46.62 | +1.35% | 37,331 | 172,686,120 |
| 2024-11-18 | 47.4 | 47.88 | 45.59 | 46 | -1.84% | 48,203 | 224,072,481 |
| 2024-11-15 | 47.77 | 48.17 | 46.86 | 46.86 | -2.03% | 46,428 | 221,101,622 |
| 2024-11-14 | 49.41 | 49.56 | 47.6 | 47.83 | -3.49% | 50,507 | 245,091,614 |
| 2024-11-13 | 49.89 | 50.5 | 48.68 | 49.56 | -1.65% | 65,899 | 326,119,158 |
| 2024-11-12 | 51.5 | 52.75 | 49.78 | 50.39 | -1.45% | 107,753 | 553,372,539 |
| 2024-11-11 | 49.8 | 51.74 | 49.51 | 51.13 | +1.43% | 98,525 | 499,660,307 |
| 2024-11-08 | 48.3 | 52.33 | 47.75 | 50.41 | +5.15% | 151,102 | 757,629,417 |
| 2024-11-07 | 46.27 | 47.94 | 46.01 | 47.94 | +3.14% | 70,205 | 332,198,339 |
| 2024-11-06 | 46.45 | 47.6 | 46.08 | 46.48 | -0.15% | 70,870 | 332,318,028 |
| 2024-11-05 | 44.97 | 46.58 | 44.5 | 46.55 | +3.31% | 65,656 | 302,551,448 |
| 2024-11-04 | 44.64 | 45.18 | 44.48 | 45.06 | +0.94% | 34,640 | 155,120,592 |
| 2024-11-01 | 45.55 | 45.89 | 44.6 | 44.64 | -2.26% | 45,223 | 203,940,541 |
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：