股票概览
45.15
+4.51%
+1.95
43.11
开盘价
46.78
最高价
42.21
最低价
53,805
成交量
数据更新至: 2024-11-29
技术指标
44.86
MA5 (5日均线)
43.92
MA10 (10日均线)
42.48
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 | 43.11 | 46.78 | 42.21 | 45.15 | +4.51% | 53,805 | 238,532,553 |
| 2024-11-28 | 44.78 | 45.47 | 42.8 | 43.2 | -2.92% | 44,280 | 195,908,648 |
| 2024-11-27 | 43.39 | 44.5 | 41.4 | 44.5 | +1.83% | 52,004 | 221,066,997 |
| 2024-11-26 | 46.15 | 47.5 | 43.51 | 43.7 | -8.48% | 59,302 | 269,165,034 |
| 2024-11-25 | 50.94 | 51.55 | 44.59 | 47.75 | -4.88% | 104,209 | 488,127,537 |
| 2024-11-22 | 52 | 54.99 | 49.41 | 50.2 | +5.33% | 151,433 | 783,056,101 |
| 2024-11-21 | 40.31 | 47.66 | 40.1 | 47.66 | +19.99% | 62,860 | 283,609,358 |
| 2024-11-20 | 38.8 | 40.44 | 38.45 | 39.72 | +2% | 26,358 | 103,727,329 |
| 2024-11-19 | 38.36 | 39.19 | 36.6 | 38.94 | +1.46% | 35,229 | 133,316,823 |
| 2024-11-18 | 42.2 | 42.44 | 37.29 | 38.38 | -9.57% | 56,443 | 219,006,106 |
| 2024-11-15 | 42.14 | 45.13 | 42.14 | 42.44 | -0.68% | 42,982 | 187,262,145 |
| 2024-11-14 | 43.2 | 45.89 | 42.73 | 42.73 | -0.65% | 54,250 | 240,605,570 |
| 2024-11-13 | 42.15 | 43.94 | 41.4 | 43.01 | +2.04% | 34,062 | 144,909,417 |
| 2024-11-12 | 45.73 | 45.95 | 41.81 | 42.15 | -4.64% | 55,594 | 243,578,963 |
| 2024-11-11 | 41 | 44.96 | 41 | 44.2 | +7.86% | 49,742 | 216,175,105 |
| 2024-11-08 | 40.68 | 42.56 | 40.68 | 40.98 | +2.04% | 37,232 | 154,968,575 |
| 2024-11-07 | 39.03 | 40.19 | 38.41 | 40.16 | +2.84% | 24,373 | 95,759,824 |
| 2024-11-06 | 39.98 | 40.77 | 38.75 | 39.05 | -1.11% | 34,078 | 135,882,366 |
| 2024-11-05 | 36.3 | 39.8 | 35.99 | 39.49 | +8.88% | 36,405 | 140,277,496 |
| 2024-11-04 | 35.05 | 36.27 | 35.05 | 36.27 | +1.94% | 18,031 | 64,691,022 |
| 2024-11-01 | 38.48 | 38.96 | 35.57 | 35.58 | -7.8% | 30,561 | 111,844,311 |
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：