股票概览
47.9
+0.8%
+0.38
47.16
开盘价
48.42
最高价
46.46
最低价
22,491
成交量
数据更新至: 2024-11-29
技术指标
47.84
MA5 (5日均线)
48.54
MA10 (10日均线)
49.78
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 | 47.16 | 48.42 | 46.46 | 47.9 | +0.8% | 22,491 | 106,935,188 |
| 2024-11-28 | 47.61 | 48.55 | 47.2 | 47.52 | -0.42% | 15,772 | 75,319,674 |
| 2024-11-27 | 47.32 | 48.28 | 46.58 | 47.72 | +1.75% | 17,517 | 83,185,953 |
| 2024-11-26 | 48.74 | 49.79 | 46.88 | 46.9 | -4.64% | 19,534 | 94,117,282 |
| 2024-11-25 | 48.3 | 50.51 | 48.3 | 49.18 | +0.76% | 20,140 | 99,300,320 |
| 2024-11-22 | 51.2 | 52.14 | 48.69 | 48.81 | -5.04% | 23,516 | 118,608,443 |
| 2024-11-21 | 49.64 | 52.53 | 49.1 | 51.4 | +3.17% | 35,335 | 180,418,593 |
| 2024-11-20 | 48.45 | 50.38 | 48 | 49.82 | +2.98% | 21,726 | 107,491,815 |
| 2024-11-19 | 48.16 | 48.95 | 47.39 | 48.38 | +1.36% | 16,719 | 80,544,944 |
| 2024-11-18 | 49.58 | 50.33 | 47.58 | 47.73 | -2.95% | 24,371 | 118,332,294 |
| 2024-11-15 | 50.8 | 51.65 | 49.18 | 49.18 | -3.72% | 25,454 | 127,786,786 |
| 2024-11-14 | 52.64 | 52.88 | 50.71 | 51.08 | -2.82% | 24,652 | 127,589,041 |
| 2024-11-13 | 52.33 | 54.27 | 51.24 | 52.56 | -1.57% | 31,994 | 168,075,831 |
| 2024-11-12 | 55.15 | 56.19 | 52.7 | 53.4 | -3.16% | 50,975 | 277,297,317 |
| 2024-11-11 | 50.44 | 56.96 | 49.66 | 55.14 | +8.33% | 70,988 | 380,000,149 |
| 2024-11-08 | 50.84 | 53.6 | 50.42 | 50.9 | +1.58% | 51,949 | 267,308,220 |
| 2024-11-07 | 49 | 51 | 49 | 50.11 | +0.93% | 25,515 | 127,609,283 |
| 2024-11-06 | 49.99 | 50.9 | 49.33 | 49.65 | -0.96% | 27,558 | 137,679,821 |
| 2024-11-05 | 47.91 | 50.28 | 47.37 | 50.13 | +4.07% | 33,975 | 166,511,416 |
| 2024-11-04 | 48.17 | 48.72 | 47.3 | 48.17 | 0% | 14,318 | 68,575,632 |
| 2024-11-01 | 50.2 | 50.22 | 47.58 | 48.17 | -3.21% | 27,242 | 132,766,820 |
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：