股票概览
47.06
+2.82%
+1.29
45.77
开盘价
48
最高价
44.66
最低价
39,046
成交量
数据更新至: 2024-11-29
技术指标
46.35
MA5 (5日均线)
47.09
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 | 45.77 | 48 | 44.66 | 47.06 | +2.82% | 39,046 | 181,441,991 |
| 2024-11-28 | 47.2 | 48.79 | 45.5 | 45.77 | -2.95% | 32,247 | 151,909,693 |
| 2024-11-27 | 44.15 | 47.53 | 43.15 | 47.16 | +6.75% | 33,650 | 152,670,712 |
| 2024-11-26 | 47.05 | 47.6 | 44.17 | 44.18 | -7.17% | 32,381 | 147,237,171 |
| 2024-11-25 | 49.66 | 50.35 | 45.02 | 47.59 | -3.49% | 39,893 | 187,485,047 |
| 2024-11-22 | 49.96 | 53.88 | 48.83 | 49.31 | -4.07% | 50,680 | 256,663,011 |
| 2024-11-21 | 48.5 | 53.88 | 47.48 | 51.4 | +5.05% | 41,635 | 208,694,256 |
| 2024-11-20 | 45.9 | 49.78 | 45.9 | 48.93 | +7.78% | 33,045 | 158,638,783 |
| 2024-11-19 | 44.96 | 45.83 | 43.62 | 45.4 | +2.95% | 26,005 | 116,510,344 |
| 2024-11-18 | 51.52 | 51.7 | 43.81 | 44.1 | -11.84% | 39,603 | 183,563,938 |
| 2024-11-15 | 51.22 | 54.88 | 49.92 | 50.02 | -1.98% | 41,840 | 220,244,773 |
| 2024-11-14 | 52.08 | 54.86 | 50.83 | 51.03 | -3.72% | 28,938 | 152,379,170 |
| 2024-11-13 | 52.22 | 54.78 | 50.7 | 53 | +2.89% | 43,826 | 232,477,901 |
| 2024-11-12 | 52 | 56.49 | 50.1 | 51.51 | -1.79% | 62,167 | 325,375,025 |
| 2024-11-11 | 45.5 | 54.49 | 45.06 | 52.45 | +15.5% | 75,054 | 380,769,674 |
| 2024-11-08 | 43.44 | 46.88 | 43 | 45.41 | +6.8% | 51,290 | 231,539,231 |
| 2024-11-07 | 41.84 | 42.59 | 41.21 | 42.52 | +1.84% | 18,790 | 78,914,019 |
| 2024-11-06 | 42.91 | 43.9 | 41.43 | 41.75 | -1.09% | 37,610 | 160,457,262 |
| 2024-11-05 | 38.71 | 44.41 | 38.71 | 42.21 | +9.04% | 38,351 | 160,185,512 |
| 2024-11-04 | 37.33 | 38.8 | 37.11 | 38.71 | +3.84% | 14,208 | 54,194,776 |
| 2024-11-01 | 40.8 | 41 | 37.09 | 37.28 | -7.91% | 21,054 | 81,288,178 |
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：