股票概览
47.54
+4.32%
+1.97
45.1
开盘价
49.1
最高价
44.92
最低价
51,928
成交量
数据更新至: 2024-11-29
技术指标
46.57
MA5 (5日均线)
49.99
MA10 (10日均线)
48.83
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 | 45.1 | 49.1 | 44.92 | 47.54 | +4.32% | 51,928 | 243,960,338 |
| 2024-11-28 | 46.3 | 46.89 | 44.5 | 45.57 | -1.6% | 40,904 | 186,099,970 |
| 2024-11-27 | 45 | 46.4 | 43.43 | 46.31 | +1.67% | 47,204 | 210,771,985 |
| 2024-11-26 | 47.86 | 48.19 | 45.36 | 45.55 | -4.91% | 42,075 | 196,115,641 |
| 2024-11-25 | 51.02 | 51.39 | 46.75 | 47.9 | -5.13% | 62,191 | 300,927,404 |
| 2024-11-22 | 53 | 56.48 | 50.34 | 50.49 | -4.7% | 78,376 | 419,635,648 |
| 2024-11-21 | 53.6 | 55.56 | 51.83 | 52.98 | -4.51% | 85,735 | 461,050,929 |
| 2024-11-20 | 55.87 | 57.8 | 52.52 | 55.48 | -0.93% | 111,485 | 614,878,883 |
| 2024-11-19 | 46.86 | 57.28 | 46.86 | 56 | +7.55% | 103,255 | 529,589,482 |
| 2024-11-18 | 58.5 | 58.53 | 52.07 | 52.07 | -10.01% | 37,821 | 201,181,202 |
| 2024-11-15 | 52.64 | 57.86 | 51.65 | 57.86 | +10% | 114,145 | 635,274,740 |
| 2024-11-14 | 53.2 | 55.44 | 51.51 | 52.6 | +4.37% | 105,509 | 563,883,251 |
| 2024-11-13 | 45.48 | 50.4 | 45.2 | 50.4 | +10% | 39,734 | 193,202,665 |
| 2024-11-12 | 47.82 | 47.86 | 45.06 | 45.82 | -4.64% | 39,566 | 183,021,806 |
| 2024-11-11 | 47.11 | 49.49 | 46.16 | 48.05 | +3.18% | 44,513 | 213,887,449 |
| 2024-11-08 | 45.8 | 47.45 | 44.98 | 46.57 | +3.93% | 37,061 | 171,192,982 |
| 2024-11-07 | 44.1 | 46.19 | 43.5 | 44.81 | -0.04% | 29,643 | 132,143,990 |
| 2024-11-06 | 43.72 | 46.4 | 43.03 | 44.83 | +1.77% | 39,494 | 176,634,757 |
| 2024-11-05 | 41.45 | 44.16 | 41.31 | 44.05 | +5.38% | 28,460 | 122,993,458 |
| 2024-11-04 | 40 | 41.84 | 40 | 41.8 | +2.93% | 26,097 | 107,334,591 |
| 2024-11-01 | 43 | 43.67 | 40.34 | 40.61 | -3.65% | 37,866 | 158,700,925 |
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：