股票概览
44.5
+0.63%
+0.28
44
开盘价
45.5
最高价
43.73
最低价
5,262
成交量
数据更新至: 2024-11-29
技术指标
45.04
MA5 (5日均线)
45.87
MA10 (10日均线)
46.98
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 | 44 | 45.5 | 43.73 | 44.5 | +0.63% | 5,262 | 23,413,088 |
| 2024-11-28 | 45.38 | 45.38 | 44.18 | 44.22 | -2.58% | 5,463 | 24,399,568 |
| 2024-11-27 | 45.15 | 45.6 | 44 | 45.39 | +0.31% | 9,851 | 44,072,170 |
| 2024-11-26 | 45.18 | 46.24 | 45.18 | 45.25 | -1.33% | 2,780 | 12,677,043 |
| 2024-11-25 | 46.03 | 46.62 | 45.06 | 45.86 | +0.61% | 4,591 | 21,074,032 |
| 2024-11-22 | 47.06 | 48.35 | 45.52 | 45.58 | -2.88% | 7,206 | 33,720,715 |
| 2024-11-21 | 47.11 | 47.54 | 46.45 | 46.93 | -0.66% | 4,786 | 22,525,054 |
| 2024-11-20 | 47.84 | 48.06 | 46.36 | 47.24 | -1.25% | 7,298 | 34,313,765 |
| 2024-11-19 | 46.15 | 48.27 | 46.1 | 47.84 | +4.23% | 6,221 | 29,249,015 |
| 2024-11-18 | 47.5 | 47.5 | 44.9 | 45.9 | -1.46% | 6,320 | 29,043,700 |
| 2024-11-15 | 47.71 | 48.63 | 46.3 | 46.58 | -3.32% | 10,539 | 49,635,115 |
| 2024-11-14 | 50.4 | 51.27 | 47.66 | 48.18 | -5.53% | 9,257 | 45,570,688 |
| 2024-11-13 | 50.4 | 51.44 | 48.5 | 51 | +1.37% | 13,026 | 65,720,176 |
| 2024-11-12 | 48.99 | 51.33 | 48.6 | 50.31 | +4.05% | 19,206 | 96,476,613 |
| 2024-11-11 | 45.56 | 48.55 | 45.56 | 48.35 | +3.31% | 11,998 | 57,479,507 |
| 2024-11-08 | 46.46 | 47.59 | 46.24 | 46.8 | +0.75% | 7,852 | 36,826,456 |
| 2024-11-07 | 46.48 | 46.93 | 45.71 | 46.45 | -0.02% | 8,394 | 38,838,001 |
| 2024-11-06 | 48.75 | 49.9 | 46.06 | 46.46 | -4.7% | 14,243 | 68,409,361 |
| 2024-11-05 | 48 | 48.88 | 47.06 | 48.75 | +1.56% | 14,317 | 68,953,433 |
| 2024-11-04 | 43.41 | 48.3 | 43.41 | 48 | +9.09% | 15,541 | 72,446,930 |
| 2024-11-01 | 44 | 45.19 | 43.76 | 44 | -1.85% | 6,223 | 27,530,497 |
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：