股票概览
46.13
+1.72%
+0.78
45.35
开盘价
46.85
最高价
44.56
最低价
6,846
成交量
数据更新至: 2024-11-29
技术指标
45.13
MA5 (5日均线)
44.47
MA10 (10日均线)
44.32
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 | 45.35 | 46.85 | 44.56 | 46.13 | +1.72% | 6,846 | 31,445,774 |
| 2024-11-28 | 45.77 | 47.18 | 45.13 | 45.35 | -1.75% | 7,242 | 33,335,050 |
| 2024-11-27 | 45.73 | 46.42 | 44.21 | 46.16 | +2.58% | 9,528 | 43,201,971 |
| 2024-11-26 | 43.7 | 46.9 | 43.4 | 45 | +4.68% | 16,808 | 76,536,680 |
| 2024-11-25 | 42.14 | 43.25 | 42.04 | 42.99 | +2.09% | 5,686 | 24,289,821 |
| 2024-11-22 | 45.33 | 45.98 | 42.01 | 42.11 | -8.95% | 12,744 | 55,544,776 |
| 2024-11-21 | 45.2 | 46.67 | 44.73 | 46.25 | +1.83% | 10,407 | 47,809,223 |
| 2024-11-20 | 42.5 | 46.15 | 42.4 | 45.42 | +6.37% | 19,935 | 89,814,078 |
| 2024-11-19 | 42.22 | 43.6 | 41.07 | 42.7 | +0.23% | 13,417 | 56,863,872 |
| 2024-11-18 | 41.48 | 42.9 | 39.71 | 42.6 | +2.16% | 25,623 | 106,391,698 |
| 2024-11-15 | 44.75 | 45.08 | 41.2 | 41.7 | -6.29% | 21,766 | 92,758,975 |
| 2024-11-14 | 47.91 | 48.69 | 44.1 | 44.5 | -7.31% | 17,780 | 81,723,708 |
| 2024-11-13 | 49.26 | 49.26 | 46.36 | 48.01 | -1.84% | 14,603 | 69,363,583 |
| 2024-11-12 | 48.2 | 52.32 | 47.4 | 48.91 | +0.8% | 37,289 | 187,383,472 |
| 2024-11-11 | 43.49 | 49.28 | 42.9 | 48.52 | +10.93% | 27,780 | 129,130,855 |
| 2024-11-08 | 43.11 | 44.5 | 42.14 | 43.74 | +2.58% | 18,029 | 78,520,630 |
| 2024-11-07 | 42.08 | 43.09 | 40.89 | 42.64 | +1.31% | 16,775 | 70,527,880 |
| 2024-11-06 | 42.18 | 44.76 | 41.8 | 42.09 | +0.21% | 35,222 | 151,971,312 |
| 2024-11-05 | 39.48 | 42.8 | 38 | 42 | +6.06% | 37,943 | 154,731,471 |
| 2024-11-04 | 36.99 | 39.99 | 36.16 | 39.6 | +8.2% | 32,693 | 127,285,097 |
| 2024-11-01 | 36.05 | 38.23 | 35.93 | 36.6 | +1.53% | 15,395 | 56,838,879 |
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：