股票概览
44.14
-0.83%
-0.37
44.44
开盘价
44.64
最高价
43.82
最低价
31,269
成交量
数据更新至: 2024-11-29
技术指标
45.38
MA5 (5日均线)
46.27
MA10 (10日均线)
N/A
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 | 44.44 | 44.64 | 43.82 | 44.14 | -0.83% | 31,269 | 138,283,266 |
| 2024-11-28 | 44.6 | 45.19 | 44.35 | 44.51 | -0.47% | 24,328 | 108,758,677 |
| 2024-11-27 | 45.78 | 45.86 | 43.99 | 44.72 | -3.39% | 39,872 | 177,803,276 |
| 2024-11-26 | 46.16 | 47.33 | 45.78 | 46.29 | -2.05% | 39,918 | 185,406,391 |
| 2024-11-25 | 46.19 | 48.22 | 45.99 | 47.26 | +3.85% | 48,357 | 227,259,639 |
| 2024-11-22 | 48 | 48.47 | 45.45 | 45.51 | -3.54% | 47,423 | 223,473,944 |
| 2024-11-21 | 47.39 | 47.86 | 46.89 | 47.18 | -0.44% | 39,600 | 187,216,608 |
| 2024-11-20 | 46.86 | 47.49 | 46.67 | 47.39 | +0.3% | 41,225 | 194,852,435 |
| 2024-11-19 | 47.86 | 47.93 | 45.45 | 47.25 | -2.5% | 63,024 | 294,726,614 |
| 2024-11-18 | 48 | 48.96 | 46.87 | 48.46 | +2.02% | 58,661 | 280,953,472 |
| 2024-11-15 | 50.05 | 50.91 | 47.23 | 47.5 | -7.86% | 84,466 | 414,386,852 |
| 2024-11-14 | 56.01 | 56.28 | 51.54 | 51.55 | -9.99% | 117,517 | 629,650,951 |
| 2024-11-13 | 56 | 61.91 | 56 | 57.27 | -5.06% | 130,139 | 759,288,127 |
| 2024-11-12 | 64.7 | 68.3 | 60.01 | 60.32 | -7.36% | 146,384 | 919,122,520 |
| 2024-11-11 | 69 | 72 | 65 | 65.11 | -17.58% | 166,549 | 1,114,723,368 |
| 2024-11-08 | 75.5 | 96.21 | 72.48 | 79 | +12.73% | 215,631 | 1,788,870,380 |
| 2024-11-07 | 81 | 81.11 | 58.9 | 70.08 | +378.36% | 233,570 | 1,673,504,205 |
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：