股票概览
48.57
+1.5%
+0.72
47.73
开盘价
50.12
最高价
46.79
最低价
285,140
成交量
数据更新至: 2024-11-29
技术指标
46.72
MA5 (5日均线)
44.91
MA10 (10日均线)
44.10
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 | 47.73 | 50.12 | 46.79 | 48.57 | +1.5% | 285,140 | 1,380,415,978 |
| 2024-11-28 | 49.6 | 50.99 | 47.82 | 47.85 | -0.75% | 347,957 | 1,707,676,783 |
| 2024-11-27 | 41.92 | 51.42 | 40.82 | 48.21 | +12.51% | 345,631 | 1,564,497,619 |
| 2024-11-26 | 45.44 | 45.44 | 42.82 | 42.85 | -7.11% | 208,256 | 918,803,642 |
| 2024-11-25 | 42.93 | 46.36 | 42.51 | 46.13 | +7.33% | 269,077 | 1,200,461,257 |
| 2024-11-22 | 43.6 | 46 | 42.79 | 42.98 | -2.87% | 230,173 | 1,027,215,377 |
| 2024-11-21 | 44.11 | 45.28 | 43.59 | 44.25 | -0.63% | 141,319 | 627,998,009 |
| 2024-11-20 | 43.56 | 44.94 | 43.08 | 44.53 | +1.14% | 183,458 | 810,248,858 |
| 2024-11-19 | 39.85 | 44.82 | 39.55 | 44.03 | +10.82% | 190,273 | 792,446,224 |
| 2024-11-18 | 41.5 | 42.05 | 39.16 | 39.73 | -4.27% | 148,895 | 605,855,866 |
| 2024-11-15 | 43.01 | 43.59 | 41.5 | 41.5 | -5.72% | 164,222 | 701,685,734 |
| 2024-11-14 | 46.95 | 47.32 | 43.78 | 44.02 | -5.52% | 190,754 | 864,668,890 |
| 2024-11-13 | 44.6 | 47.04 | 44.1 | 46.59 | +3.35% | 246,169 | 1,123,680,199 |
| 2024-11-12 | 47.07 | 47.99 | 44.4 | 45.08 | -3.05% | 308,299 | 1,425,242,996 |
| 2024-11-11 | 42.59 | 46.65 | 42.59 | 46.5 | +8.09% | 328,136 | 1,479,250,905 |
| 2024-11-08 | 44.95 | 46.8 | 43.02 | 43.02 | -1.22% | 262,033 | 1,171,084,594 |
| 2024-11-07 | 42.5 | 43.89 | 41.65 | 43.55 | +3.17% | 229,376 | 982,441,185 |
| 2024-11-06 | 41.44 | 45.1 | 41.44 | 42.21 | +1.08% | 300,439 | 1,305,380,366 |
| 2024-11-05 | 38.67 | 42.2 | 38.62 | 41.76 | +8.16% | 269,788 | 1,107,254,617 |
| 2024-11-04 | 38.01 | 39.37 | 37.52 | 38.61 | +0.47% | 114,011 | 438,825,161 |
| 2024-11-01 | 39.26 | 40.39 | 37.49 | 38.43 | -3.47% | 166,001 | 643,731,721 |
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：