股票概览
49.17
+6.89%
+3.17
46
开盘价
50.49
最高价
46
最低价
144,317
成交量
数据更新至: 2024-11-29
技术指标
46.41
MA5 (5日均线)
47.05
MA10 (10日均线)
47.88
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 | 46 | 50.49 | 46 | 49.17 | +6.89% | 144,317 | 710,623,489 |
| 2024-11-28 | 45.71 | 46.42 | 45.01 | 46 | +0.31% | 59,270 | 271,661,664 |
| 2024-11-27 | 43.95 | 45.98 | 42.93 | 45.86 | +3.64% | 85,513 | 378,899,172 |
| 2024-11-26 | 46.4 | 48.13 | 44.1 | 44.25 | -5.41% | 98,623 | 451,540,183 |
| 2024-11-25 | 46.27 | 47.38 | 45.55 | 46.78 | +1.04% | 58,829 | 272,385,493 |
| 2024-11-22 | 47.8 | 48.41 | 45.94 | 46.3 | -5.2% | 80,745 | 381,758,033 |
| 2024-11-21 | 49.2 | 50 | 47.37 | 48.84 | +0.72% | 84,061 | 410,919,147 |
| 2024-11-20 | 48.41 | 49.09 | 47.66 | 48.49 | -1.32% | 69,951 | 337,690,688 |
| 2024-11-19 | 45.91 | 50.88 | 45.91 | 49.14 | +7.53% | 102,607 | 495,854,028 |
| 2024-11-18 | 46.3 | 48.57 | 45.25 | 45.7 | -2.45% | 79,233 | 370,401,794 |
| 2024-11-15 | 49 | 50.37 | 46 | 46.85 | -5.94% | 86,123 | 415,488,926 |
| 2024-11-14 | 49.6 | 51.5 | 49.5 | 49.81 | +0.04% | 113,062 | 571,336,492 |
| 2024-11-13 | 47.95 | 50.1 | 47.6 | 49.79 | +2.62% | 99,939 | 487,767,623 |
| 2024-11-12 | 48.98 | 50.85 | 48 | 48.52 | -1.96% | 115,620 | 567,334,936 |
| 2024-11-11 | 47.01 | 51.49 | 46.8 | 49.49 | +3.56% | 182,502 | 906,045,182 |
| 2024-11-08 | 49.18 | 52.66 | 47.55 | 47.79 | -2.15% | 189,601 | 947,248,722 |
| 2024-11-07 | 49.86 | 50.6 | 46.6 | 48.84 | -5.9% | 196,283 | 956,659,485 |
| 2024-11-06 | 47.28 | 53.7 | 47.25 | 51.9 | +9.89% | 234,204 | 1,202,997,889 |
| 2024-11-05 | 46.1 | 48.19 | 45.92 | 47.23 | +0.81% | 157,541 | 743,974,926 |
| 2024-11-04 | 43.3 | 48 | 43.3 | 46.85 | +6.96% | 175,604 | 819,145,961 |
| 2024-11-01 | 44.88 | 45.28 | 42.95 | 43.8 | -3.91% | 172,380 | 760,410,782 |
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：