股票概览
44.41
+0.86%
+0.38
43.97
开盘价
44.87
最高价
43.1
最低价
83,029
成交量
数据更新至: 2024-11-29
技术指标
44.28
MA5 (5日均线)
45.41
MA10 (10日均线)
47.85
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 | 43.97 | 44.87 | 43.1 | 44.41 | +0.86% | 83,029 | 366,366,873 |
| 2024-11-28 | 44.73 | 44.83 | 43.95 | 44.03 | -1.48% | 53,508 | 237,137,512 |
| 2024-11-27 | 43.59 | 44.83 | 43.2 | 44.69 | +2.27% | 73,391 | 323,738,676 |
| 2024-11-26 | 44.3 | 44.57 | 43.51 | 43.7 | -2% | 60,855 | 267,880,974 |
| 2024-11-25 | 45.53 | 45.96 | 43.7 | 44.59 | -3.28% | 130,550 | 579,401,664 |
| 2024-11-22 | 48.2 | 50.38 | 46.08 | 46.1 | -4.1% | 139,160 | 671,930,052 |
| 2024-11-21 | 46.07 | 48.58 | 45.59 | 48.07 | +3.87% | 118,749 | 564,256,991 |
| 2024-11-20 | 46.47 | 46.69 | 45.95 | 46.28 | -0.28% | 61,952 | 286,514,726 |
| 2024-11-19 | 46.01 | 47.1 | 45.15 | 46.41 | +1.22% | 79,135 | 363,224,248 |
| 2024-11-18 | 46.4 | 46.7 | 45.32 | 45.85 | -0.69% | 81,209 | 373,283,767 |
| 2024-11-15 | 48.78 | 49.1 | 46 | 46.17 | -5.51% | 103,862 | 490,716,961 |
| 2024-11-14 | 49.8 | 50.33 | 48.53 | 48.86 | -2.28% | 83,449 | 409,686,482 |
| 2024-11-13 | 50.12 | 50.74 | 49.47 | 50 | -0.75% | 76,501 | 382,954,191 |
| 2024-11-12 | 52.74 | 53.18 | 49.96 | 50.38 | -3.12% | 135,595 | 694,553,188 |
| 2024-11-11 | 50.14 | 52.22 | 50 | 52 | +3.3% | 152,535 | 784,124,360 |
| 2024-11-08 | 50.13 | 51.5 | 50.11 | 50.34 | +1.08% | 116,266 | 590,376,329 |
| 2024-11-07 | 51.63 | 52 | 49.31 | 49.8 | -4.51% | 162,929 | 815,341,844 |
| 2024-11-06 | 53.5 | 53.96 | 51.71 | 52.15 | -0.99% | 109,776 | 579,904,173 |
| 2024-11-05 | 50.98 | 54.25 | 50.68 | 52.67 | +4.44% | 152,499 | 798,026,309 |
| 2024-11-04 | 49.68 | 50.52 | 49.11 | 50.43 | +2.44% | 63,617 | 318,233,828 |
| 2024-11-01 | 49.91 | 50.61 | 48.8 | 49.23 | -2.09% | 76,055 | 376,446,910 |
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：