股票概览
46.31
-2.63%
-1.25
47.56
开盘价
47.98
最高价
46.3
最低价
14,209
成交量
数据更新至: 2024-11-29
技术指标
47.45
MA5 (5日均线)
46.94
MA10 (10日均线)
47.37
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 | 47.56 | 47.98 | 46.3 | 46.31 | -2.63% | 14,209 | 66,728,599 |
| 2024-11-28 | 47.98 | 48.74 | 47.21 | 47.56 | -1.84% | 9,884 | 47,306,008 |
| 2024-11-27 | 47.45 | 48.8 | 45.61 | 48.45 | +2.58% | 17,032 | 80,695,817 |
| 2024-11-26 | 47.56 | 49.59 | 47.03 | 47.23 | -0.96% | 16,150 | 77,749,888 |
| 2024-11-25 | 46.3 | 48.03 | 45.8 | 47.69 | +3.49% | 13,183 | 62,149,596 |
| 2024-11-22 | 47.2 | 47.7 | 46 | 46.08 | -3.09% | 11,588 | 54,199,695 |
| 2024-11-21 | 46.86 | 48.5 | 46.45 | 47.55 | +0.74% | 12,189 | 57,880,558 |
| 2024-11-20 | 45.98 | 47.74 | 45.54 | 47.2 | +2.65% | 15,504 | 72,778,254 |
| 2024-11-19 | 45.31 | 46.41 | 43.92 | 45.98 | +1.5% | 19,388 | 87,594,895 |
| 2024-11-18 | 47.3 | 47.86 | 45.01 | 45.3 | -3.64% | 14,323 | 65,960,584 |
| 2024-11-15 | 45.54 | 48.97 | 45.03 | 47.01 | +3.25% | 26,873 | 127,900,301 |
| 2024-11-14 | 47.79 | 48.27 | 45.41 | 45.53 | -3.95% | 14,826 | 69,120,427 |
| 2024-11-13 | 47.33 | 48.08 | 45.44 | 47.4 | -0.27% | 23,106 | 107,724,778 |
| 2024-11-12 | 50 | 50.5 | 47.2 | 47.53 | -5.79% | 30,331 | 147,447,467 |
| 2024-11-11 | 47.87 | 50.99 | 46.85 | 50.45 | +6.82% | 37,572 | 185,401,035 |
| 2024-11-08 | 50.15 | 50.2 | 46.66 | 47.23 | -5.07% | 43,228 | 208,256,060 |
| 2024-11-07 | 49.06 | 51 | 49.06 | 49.75 | -0.64% | 29,697 | 148,151,010 |
| 2024-11-06 | 47.58 | 51.48 | 47.3 | 50.07 | +6.76% | 51,240 | 255,270,005 |
| 2024-11-05 | 46.01 | 47.5 | 45.03 | 46.9 | +1.52% | 50,785 | 234,488,762 |
| 2024-11-04 | 42 | 46.2 | 41.12 | 46.2 | +10% | 68,779 | 308,187,666 |
| 2024-11-01 | 39.3 | 42.92 | 39.3 | 42 | +6.92% | 48,425 | 200,730,812 |
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：