股票概览
47.48
+0.25%
+0.12
47.2
开盘价
49.35
最高价
46.19
最低价
51,814
成交量
数据更新至: 2024-11-29
技术指标
47.03
MA5 (5日均线)
45.12
MA10 (10日均线)
42.78
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 | 47.2 | 49.35 | 46.19 | 47.48 | +0.25% | 51,814 | 247,413,313 |
| 2024-11-28 | 45.17 | 49.86 | 44.71 | 47.36 | +3.27% | 54,529 | 259,233,919 |
| 2024-11-27 | 44.28 | 46.29 | 43.99 | 45.86 | +3.17% | 38,458 | 175,024,876 |
| 2024-11-26 | 48.87 | 48.87 | 44.08 | 44.45 | -11.1% | 58,355 | 271,245,903 |
| 2024-11-25 | 46.5 | 51.99 | 45.7 | 50 | +10.33% | 81,167 | 391,773,602 |
| 2024-11-22 | 43.95 | 45.6 | 43.35 | 45.32 | +3.97% | 65,222 | 292,390,250 |
| 2024-11-21 | 43.97 | 45.14 | 43.01 | 43.59 | -2.09% | 42,885 | 188,177,441 |
| 2024-11-20 | 43.4 | 45.36 | 43.01 | 44.52 | +1.44% | 64,445 | 286,621,570 |
| 2024-11-19 | 38.9 | 46.44 | 38.8 | 43.89 | +13.21% | 78,966 | 335,741,965 |
| 2024-11-18 | 39.67 | 39.98 | 38.53 | 38.77 | -1.82% | 15,699 | 61,479,380 |
| 2024-11-15 | 40.43 | 41.28 | 39.45 | 39.49 | -2.28% | 19,048 | 76,932,335 |
| 2024-11-14 | 42 | 42.2 | 40.3 | 40.41 | -4.31% | 20,485 | 84,434,875 |
| 2024-11-13 | 41.26 | 42.3 | 40.9 | 42.23 | +1.76% | 23,404 | 97,813,500 |
| 2024-11-12 | 42.63 | 42.63 | 41.02 | 41.5 | -2.42% | 28,777 | 120,741,016 |
| 2024-11-11 | 41.39 | 42.87 | 41.39 | 42.53 | +2.78% | 36,031 | 152,568,257 |
| 2024-11-08 | 41 | 41.8 | 40.59 | 41.38 | +1.62% | 29,513 | 121,297,522 |
| 2024-11-07 | 38.4 | 40.84 | 38.36 | 40.72 | +5.22% | 34,114 | 136,077,819 |
| 2024-11-06 | 38.96 | 39.59 | 38.5 | 38.7 | -0.67% | 23,419 | 91,305,627 |
| 2024-11-05 | 38.53 | 38.96 | 38 | 38.96 | +1.41% | 22,040 | 84,937,145 |
| 2024-11-04 | 37.2 | 38.49 | 37.03 | 38.42 | +3.22% | 13,757 | 52,154,689 |
| 2024-11-01 | 37.62 | 37.96 | 37.1 | 37.22 | -1.79% | 15,927 | 59,736,971 |
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：