股票概览
47.99
+1.42%
+0.67
46.5
开盘价
49
最高价
46
最低价
45,754
成交量
数据更新至: 2024-11-29
技术指标
47.62
MA5 (5日均线)
48.71
MA10 (10日均线)
46.50
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 | 46.5 | 49 | 46 | 47.99 | +1.42% | 45,754 | 218,153,768 |
| 2024-11-28 | 48.2 | 48.69 | 46.77 | 47.32 | -1.11% | 29,155 | 139,259,247 |
| 2024-11-27 | 46.2 | 47.98 | 45.77 | 47.85 | +2.42% | 38,921 | 181,607,683 |
| 2024-11-26 | 48.17 | 48.39 | 46.43 | 46.72 | -3.15% | 34,732 | 163,684,348 |
| 2024-11-25 | 48 | 49.6 | 46.91 | 48.24 | +0.44% | 35,845 | 172,432,146 |
| 2024-11-22 | 50.8 | 51.48 | 47.88 | 48.03 | -5.45% | 39,941 | 198,406,292 |
| 2024-11-21 | 53 | 53.31 | 50.45 | 50.8 | -2.98% | 52,417 | 271,204,609 |
| 2024-11-20 | 50.3 | 54.57 | 49.81 | 52.36 | +4.34% | 74,524 | 389,055,867 |
| 2024-11-19 | 47.9 | 50.8 | 47.23 | 50.18 | +5.46% | 55,331 | 270,967,456 |
| 2024-11-18 | 51.43 | 51.86 | 46.85 | 47.58 | -4.46% | 64,352 | 314,266,453 |
| 2024-11-15 | 53.65 | 55.36 | 49.8 | 49.8 | -8.12% | 106,078 | 557,425,551 |
| 2024-11-14 | 56.52 | 61.5 | 53.21 | 54.2 | -3.18% | 121,720 | 694,765,148 |
| 2024-11-13 | 46.6 | 55.98 | 46.6 | 55.98 | +20% | 145,072 | 758,558,324 |
| 2024-11-12 | 45.96 | 47.8 | 43.57 | 46.65 | +1.37% | 96,752 | 444,732,390 |
| 2024-11-11 | 39.4 | 46.47 | 38.98 | 46.02 | +18.3% | 108,677 | 471,406,104 |
| 2024-11-08 | 38.99 | 39.77 | 38.58 | 38.9 | +1.01% | 31,106 | 121,675,038 |
| 2024-11-07 | 37.6 | 39.35 | 37.38 | 38.51 | +1.64% | 22,407 | 86,196,108 |
| 2024-11-06 | 38.27 | 38.86 | 37.6 | 37.89 | -0.47% | 28,331 | 108,555,303 |
| 2024-11-05 | 36.9 | 38.15 | 36.68 | 38.07 | +2.98% | 29,757 | 111,943,345 |
| 2024-11-04 | 35.55 | 37.2 | 35.54 | 36.97 | +3.12% | 18,980 | 69,765,276 |
| 2024-11-01 | 36.36 | 36.97 | 35.33 | 35.85 | -2.45% | 30,368 | 109,685,702 |
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：