股票概览
47.45
+3.42%
+1.57
45.78
开盘价
48.58
最高价
45.3
最低价
71,339
成交量
数据更新至: 2024-11-29
技术指标
44.59
MA5 (5日均线)
45.31
MA10 (10日均线)
47.58
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 | 45.78 | 48.58 | 45.3 | 47.45 | +3.42% | 71,339 | 336,500,235 |
| 2024-11-28 | 44.3 | 46.79 | 44 | 45.88 | +4.89% | 77,708 | 352,901,576 |
| 2024-11-27 | 42.5 | 43.8 | 41.23 | 43.74 | +3.16% | 53,530 | 227,042,066 |
| 2024-11-26 | 43.4 | 43.8 | 42.4 | 42.4 | -2.53% | 39,384 | 168,939,194 |
| 2024-11-25 | 44.01 | 45 | 42.51 | 43.5 | -1.16% | 44,251 | 192,740,322 |
| 2024-11-22 | 46.25 | 46.26 | 44.01 | 44.01 | -5.11% | 41,449 | 186,826,172 |
| 2024-11-21 | 47.45 | 48.18 | 45.57 | 46.38 | -2.13% | 43,151 | 202,159,658 |
| 2024-11-20 | 46.65 | 47.39 | 45.84 | 47.39 | +1.59% | 39,713 | 185,330,364 |
| 2024-11-19 | 45.76 | 46.84 | 44.95 | 46.65 | +2.06% | 37,158 | 169,913,887 |
| 2024-11-18 | 46.9 | 47.27 | 45.25 | 45.71 | -1.91% | 39,596 | 182,905,435 |
| 2024-11-15 | 47.88 | 48.58 | 46.52 | 46.6 | -3% | 44,686 | 211,744,117 |
| 2024-11-14 | 49.83 | 49.9 | 47.82 | 48.04 | -3.24% | 50,574 | 245,678,801 |
| 2024-11-13 | 50.85 | 51.68 | 48.93 | 49.65 | -2.36% | 68,857 | 343,976,002 |
| 2024-11-12 | 54.27 | 54.3 | 50.25 | 50.85 | -6.09% | 83,936 | 436,933,625 |
| 2024-11-11 | 50.71 | 55.85 | 50.5 | 54.15 | +7.55% | 90,985 | 485,968,232 |
| 2024-11-08 | 52.5 | 53.12 | 50.22 | 50.35 | -1.53% | 57,920 | 299,177,163 |
| 2024-11-07 | 51.3 | 51.46 | 49.5 | 51.13 | -1.56% | 57,778 | 291,359,257 |
| 2024-11-06 | 49.97 | 54.7 | 49.95 | 51.94 | +3.94% | 110,169 | 579,931,164 |
| 2024-11-05 | 45.5 | 50.55 | 45.49 | 49.97 | +9.25% | 90,817 | 441,967,874 |
| 2024-11-04 | 45.3 | 46.3 | 44.9 | 45.74 | +1.13% | 44,995 | 204,934,846 |
| 2024-11-01 | 45.35 | 46.26 | 44.2 | 45.23 | -0.26% | 64,361 | 291,078,708 |
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：