股票概览
46.47
+1.18%
+0.54
45.9
开盘价
46.76
最高价
45.86
最低价
23,424
成交量
数据更新至: 2024-11-29
技术指标
45.74
MA5 (5日均线)
45.87
MA10 (10日均线)
45.96
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 | 45.9 | 46.76 | 45.86 | 46.47 | +1.18% | 23,424 | 108,753,398 |
| 2024-11-28 | 46.44 | 47.08 | 45.82 | 45.93 | -1.12% | 26,181 | 121,622,559 |
| 2024-11-27 | 44.83 | 46.65 | 44.79 | 46.45 | +2.77% | 35,840 | 164,413,298 |
| 2024-11-26 | 44.51 | 45.63 | 44.51 | 45.2 | +1.25% | 20,183 | 91,242,382 |
| 2024-11-25 | 44.2 | 45.25 | 44.1 | 44.64 | +1% | 22,792 | 101,840,778 |
| 2024-11-22 | 46.45 | 46.45 | 44.18 | 44.2 | -4.93% | 38,537 | 174,346,486 |
| 2024-11-21 | 47.04 | 47.1 | 46.25 | 46.49 | -1.17% | 24,939 | 116,082,435 |
| 2024-11-20 | 46.33 | 47.25 | 46.04 | 47.04 | +1.64% | 36,205 | 169,353,442 |
| 2024-11-19 | 46.04 | 47.25 | 45.77 | 46.28 | +0.7% | 35,115 | 162,876,073 |
| 2024-11-18 | 45.89 | 47.1 | 45.76 | 45.96 | +0.52% | 39,413 | 183,411,956 |
| 2024-11-15 | 45.51 | 46.08 | 45.41 | 45.72 | +0.02% | 30,305 | 138,855,014 |
| 2024-11-14 | 46.3 | 46.37 | 45.62 | 45.71 | -1.55% | 27,933 | 128,448,893 |
| 2024-11-13 | 46.59 | 47.18 | 45.77 | 46.43 | -0.58% | 30,942 | 143,266,811 |
| 2024-11-12 | 46.43 | 47.82 | 46.4 | 46.7 | +0.67% | 50,550 | 238,110,392 |
| 2024-11-11 | 46.1 | 46.65 | 45.73 | 46.39 | +0.43% | 33,516 | 154,920,897 |
| 2024-11-08 | 46.75 | 47.1 | 45.87 | 46.19 | -0.86% | 38,324 | 177,847,118 |
| 2024-11-07 | 45.1 | 46.72 | 44.91 | 46.59 | +2.73% | 47,796 | 220,020,403 |
| 2024-11-06 | 45.89 | 46.15 | 45.21 | 45.35 | -1.18% | 38,992 | 177,803,562 |
| 2024-11-05 | 45.63 | 46.06 | 45.08 | 45.89 | +0.53% | 44,489 | 203,287,623 |
| 2024-11-04 | 45.37 | 46 | 45.09 | 45.65 | +0.59% | 28,566 | 130,097,290 |
| 2024-11-01 | 44.8 | 46.1 | 44.67 | 45.38 | +0.87% | 45,242 | 206,074,652 |
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：