股票概览
47.97
+3.32%
+1.54
46.21
开盘价
48.5
最高价
46.2
最低价
29,309
成交量
数据更新至: 2024-11-29
技术指标
47.62
MA5 (5日均线)
48.05
MA10 (10日均线)
49.43
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 | 46.21 | 48.5 | 46.2 | 47.97 | +3.32% | 29,309 | 139,854,726 |
| 2024-11-28 | 47.04 | 47.5 | 46.1 | 46.43 | -2.25% | 22,426 | 104,845,938 |
| 2024-11-27 | 46.74 | 47.65 | 44.85 | 47.5 | 0% | 26,089 | 120,837,067 |
| 2024-11-26 | 48.49 | 48.88 | 47 | 47.5 | -2.42% | 21,411 | 102,631,068 |
| 2024-11-25 | 47.88 | 49.55 | 47.23 | 48.68 | +3.07% | 30,415 | 147,377,365 |
| 2024-11-22 | 51.1 | 51.85 | 46.89 | 47.23 | -9.17% | 48,665 | 239,105,413 |
| 2024-11-21 | 49.99 | 52.15 | 49.1 | 52 | +2.97% | 42,616 | 215,305,703 |
| 2024-11-20 | 47.97 | 50.86 | 47.13 | 50.5 | +5.23% | 45,177 | 222,164,359 |
| 2024-11-19 | 45.26 | 48.1 | 44.8 | 47.99 | +7.48% | 35,279 | 164,249,846 |
| 2024-11-18 | 47.04 | 47.49 | 44.5 | 44.65 | -4.72% | 24,404 | 111,358,961 |
| 2024-11-15 | 49.05 | 49.67 | 46.85 | 46.86 | -4.46% | 27,226 | 131,655,138 |
| 2024-11-14 | 50.3 | 51.49 | 49 | 49.05 | -3.46% | 28,390 | 142,803,201 |
| 2024-11-13 | 50.25 | 52.49 | 49.75 | 50.81 | -1.24% | 36,068 | 182,838,447 |
| 2024-11-12 | 52 | 53.8 | 51 | 51.45 | -4.47% | 58,188 | 302,200,992 |
| 2024-11-11 | 55 | 56.68 | 53.8 | 53.86 | +0.49% | 80,665 | 442,624,907 |
| 2024-11-08 | 51 | 55.72 | 51 | 53.6 | +5.82% | 91,381 | 484,401,708 |
| 2024-11-07 | 51.5 | 53 | 50.3 | 50.65 | +0.9% | 58,754 | 302,788,389 |
| 2024-11-06 | 51.89 | 52 | 49.81 | 50.2 | -3.59% | 51,759 | 262,316,732 |
| 2024-11-05 | 49.05 | 52.52 | 49.05 | 52.07 | +4.79% | 72,004 | 368,846,735 |
| 2024-11-04 | 49.99 | 51.56 | 46.46 | 49.69 | -0.62% | 57,921 | 288,168,725 |
| 2024-11-01 | 48.25 | 52.72 | 48.25 | 50 | +4.32% | 101,125 | 509,961,446 |
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：