股票概览
44.96
+0.56%
+0.25
44.93
开盘价
45.88
最高价
44.89
最低价
61,039
成交量
数据更新至: 2024-11-29
技术指标
44.67
MA5 (5日均线)
45.07
MA10 (10日均线)
45.94
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 | 44.93 | 45.88 | 44.89 | 44.96 | +0.56% | 61,039 | 276,264,340 |
| 2024-11-28 | 45.07 | 45.2 | 44.62 | 44.71 | -1% | 41,252 | 185,275,877 |
| 2024-11-27 | 44.18 | 45.9 | 43.91 | 45.16 | +2.17% | 69,852 | 313,732,232 |
| 2024-11-26 | 44.25 | 45.05 | 43.89 | 44.2 | -0.32% | 41,872 | 186,085,692 |
| 2024-11-25 | 44.1 | 45.08 | 43.84 | 44.34 | -0.36% | 48,802 | 216,264,685 |
| 2024-11-22 | 46.36 | 47.6 | 44.48 | 44.5 | -4.01% | 73,512 | 336,837,636 |
| 2024-11-21 | 45.56 | 46.46 | 45.45 | 46.36 | +1.44% | 49,693 | 228,381,169 |
| 2024-11-20 | 45.23 | 45.87 | 44.98 | 45.7 | +0.48% | 42,572 | 193,925,054 |
| 2024-11-19 | 45.51 | 45.9 | 44.32 | 45.48 | +0.4% | 53,184 | 239,477,294 |
| 2024-11-18 | 46.3 | 46.77 | 45.02 | 45.3 | -2.22% | 62,802 | 288,631,674 |
| 2024-11-15 | 46.96 | 47.73 | 46.27 | 46.33 | -1.4% | 65,733 | 308,500,388 |
| 2024-11-14 | 47.5 | 47.84 | 46.8 | 46.99 | -1.32% | 68,068 | 321,752,899 |
| 2024-11-13 | 47.03 | 48.12 | 46.77 | 47.62 | +0.72% | 74,852 | 356,046,674 |
| 2024-11-12 | 47.5 | 48.46 | 47 | 47.28 | -0.44% | 123,133 | 588,640,649 |
| 2024-11-11 | 46.65 | 47.49 | 45.9 | 47.49 | 0% | 118,230 | 552,035,629 |
| 2024-11-08 | 49.97 | 50.4 | 47.3 | 47.49 | -3.44% | 170,047 | 817,601,660 |
| 2024-11-07 | 44.99 | 49.19 | 44.9 | 49.18 | +8.64% | 231,351 | 1,101,658,101 |
| 2024-11-06 | 45.53 | 45.98 | 44.75 | 45.27 | -0.42% | 92,370 | 417,956,395 |
| 2024-11-05 | 44.84 | 45.6 | 44.3 | 45.46 | +1.25% | 102,197 | 461,008,071 |
| 2024-11-04 | 44.5 | 45.1 | 44.03 | 44.9 | +0.94% | 71,939 | 321,306,644 |
| 2024-11-01 | 43.9 | 45.33 | 43.61 | 44.48 | +1.28% | 105,520 | 471,146,341 |
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：