股票概览
48.19
-1.49%
-0.73
48.8
开盘价
49.69
最高价
47.8
最低价
15,546
成交量
数据更新至: 2024-11-29
技术指标
46.39
MA5 (5日均线)
45.33
MA10 (10日均线)
44.55
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 | 48.8 | 49.69 | 47.8 | 48.19 | -1.49% | 15,546 | 75,225,577 |
| 2024-11-28 | 46.75 | 50.33 | 46.75 | 48.92 | +4.64% | 27,790 | 135,625,575 |
| 2024-11-27 | 45 | 46.93 | 43.66 | 46.75 | +3.89% | 16,152 | 73,694,298 |
| 2024-11-26 | 42.82 | 45.83 | 42.82 | 45 | +4.38% | 17,656 | 79,163,646 |
| 2024-11-25 | 43.98 | 43.98 | 41.66 | 43.11 | +0.44% | 8,233 | 34,882,442 |
| 2024-11-22 | 44.63 | 45.87 | 42.8 | 42.92 | -4.66% | 10,808 | 47,786,837 |
| 2024-11-21 | 45.8 | 46.38 | 44.54 | 45.02 | -1.75% | 9,083 | 41,082,745 |
| 2024-11-20 | 44 | 46.88 | 43.82 | 45.82 | +2.53% | 13,276 | 60,370,388 |
| 2024-11-19 | 43.46 | 44.83 | 42.51 | 44.69 | +4.17% | 10,717 | 46,927,186 |
| 2024-11-18 | 43.08 | 44.78 | 40.8 | 42.9 | -0.23% | 16,961 | 72,591,918 |
| 2024-11-15 | 45.04 | 46 | 42.88 | 43 | -5.72% | 18,778 | 82,776,219 |
| 2024-11-14 | 46.38 | 48.8 | 44.9 | 45.61 | -2.96% | 21,030 | 98,940,056 |
| 2024-11-13 | 46.26 | 47.82 | 43.5 | 47 | +1.84% | 27,796 | 127,217,673 |
| 2024-11-12 | 47.1 | 48 | 44.71 | 46.15 | -2.53% | 30,326 | 138,905,175 |
| 2024-11-11 | 44.67 | 47.69 | 43 | 47.35 | +6.52% | 40,646 | 182,879,235 |
| 2024-11-08 | 42.98 | 45.8 | 42.18 | 44.45 | +5.83% | 43,025 | 190,899,493 |
| 2024-11-07 | 39.88 | 42.08 | 39.02 | 42 | +5.79% | 25,524 | 103,338,905 |
| 2024-11-06 | 42.18 | 42.21 | 39.36 | 39.7 | -5.02% | 28,425 | 115,865,155 |
| 2024-11-05 | 41.46 | 41.86 | 40.21 | 41.8 | +2.98% | 25,708 | 105,444,051 |
| 2024-11-04 | 40.65 | 41.89 | 39.5 | 40.59 | +0.3% | 18,728 | 76,578,281 |
| 2024-11-01 | 46 | 46.95 | 40.3 | 40.47 | -10.88% | 24,967 | 107,917,275 |
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：