股票概览
49.12
+2.63%
+1.26
47.55
开盘价
50.5
最高价
47.49
最低价
43,144
成交量
数据更新至: 2024-11-29
技术指标
47.55
MA5 (5日均线)
46.26
MA10 (10日均线)
47.35
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 | 47.55 | 50.5 | 47.49 | 49.12 | +2.63% | 43,144 | 212,973,965 |
| 2024-11-28 | 48.6 | 48.8 | 47.26 | 47.86 | -1.54% | 28,618 | 136,894,564 |
| 2024-11-27 | 46.97 | 48.66 | 46.25 | 48.61 | +3.4% | 36,833 | 175,705,272 |
| 2024-11-26 | 45.5 | 47.41 | 44.88 | 47.01 | +4.17% | 37,022 | 172,342,858 |
| 2024-11-25 | 43.51 | 45.35 | 43.43 | 45.13 | +3.72% | 28,746 | 128,118,715 |
| 2024-11-22 | 45.55 | 46 | 43.44 | 43.51 | -4.88% | 27,128 | 121,100,742 |
| 2024-11-21 | 45.73 | 46.4 | 45.25 | 45.74 | +0.07% | 21,037 | 96,444,062 |
| 2024-11-20 | 44.97 | 46.46 | 44.9 | 45.71 | +1.15% | 23,205 | 105,945,411 |
| 2024-11-19 | 44.74 | 45.63 | 44.13 | 45.19 | +0.98% | 26,252 | 117,627,737 |
| 2024-11-18 | 45.05 | 46.09 | 44.32 | 44.75 | -0.67% | 37,909 | 171,179,159 |
| 2024-11-15 | 48.03 | 48.48 | 44.8 | 45.05 | -6.26% | 46,680 | 215,127,460 |
| 2024-11-14 | 48.5 | 49.05 | 47.77 | 48.06 | +0.15% | 37,753 | 182,353,422 |
| 2024-11-13 | 48.03 | 48.62 | 46.5 | 47.99 | -0.72% | 36,758 | 175,150,162 |
| 2024-11-12 | 47.8 | 49.96 | 47.5 | 48.34 | +0.88% | 59,240 | 289,802,668 |
| 2024-11-11 | 46.99 | 48.51 | 46 | 47.92 | +1.31% | 63,387 | 300,779,872 |
| 2024-11-08 | 52.86 | 53 | 47.14 | 47.3 | -9.51% | 140,481 | 685,823,080 |
| 2024-11-07 | 52.3 | 55.38 | 50.6 | 52.27 | +0.62% | 83,544 | 441,244,753 |
| 2024-11-06 | 48.75 | 53.3 | 47 | 51.95 | +6.56% | 70,271 | 354,164,606 |
| 2024-11-05 | 46.06 | 49.52 | 45.62 | 48.75 | +4.1% | 64,625 | 309,676,600 |
| 2024-11-04 | 45.81 | 46.9 | 44.78 | 46.83 | +3.13% | 62,296 | 284,818,914 |
| 2024-11-01 | 43.85 | 45.88 | 43.8 | 45.41 | +1.82% | 59,710 | 269,731,464 |
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：