股票概览
45.6
+4.11%
+1.8
43.84
开盘价
47
最高价
42.68
最低价
17,441
成交量
数据更新至: 2024-11-29
技术指标
44.43
MA5 (5日均线)
44.73
MA10 (10日均线)
45.31
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 | 43.84 | 47 | 42.68 | 45.6 | +4.11% | 17,441 | 78,647,585 |
| 2024-11-28 | 44.24 | 44.87 | 43.61 | 43.8 | -1.13% | 11,385 | 50,328,332 |
| 2024-11-27 | 43.4 | 44.58 | 42.3 | 44.3 | +0.68% | 17,481 | 75,694,451 |
| 2024-11-26 | 44.44 | 45.99 | 43.05 | 44 | -0.97% | 9,416 | 41,566,466 |
| 2024-11-25 | 42.66 | 45.22 | 42.58 | 44.43 | +2.51% | 13,443 | 59,365,654 |
| 2024-11-22 | 45.85 | 46.69 | 43.34 | 43.34 | -5.88% | 21,975 | 97,528,687 |
| 2024-11-21 | 46.39 | 46.88 | 45.3 | 46.05 | -0.93% | 9,650 | 44,419,191 |
| 2024-11-20 | 46.1 | 46.6 | 44.94 | 46.48 | +0.89% | 16,135 | 73,930,854 |
| 2024-11-19 | 43.41 | 46.48 | 43.33 | 46.07 | +6.59% | 20,725 | 93,786,018 |
| 2024-11-18 | 42.91 | 45.11 | 42 | 43.22 | +0.77% | 31,989 | 139,474,793 |
| 2024-11-15 | 47.45 | 47.45 | 42.4 | 42.89 | -8.35% | 36,194 | 160,349,243 |
| 2024-11-14 | 50.33 | 51.72 | 46.43 | 46.8 | -7.51% | 30,359 | 148,706,291 |
| 2024-11-13 | 47.98 | 50.8 | 46 | 50.6 | +7.66% | 23,722 | 114,474,166 |
| 2024-11-12 | 49.08 | 49.08 | 46.8 | 47 | -3.09% | 29,458 | 139,800,701 |
| 2024-11-11 | 44.3 | 49.33 | 44.03 | 48.5 | +8.19% | 33,221 | 158,386,945 |
| 2024-11-08 | 42.87 | 45.88 | 42.87 | 44.83 | +5.61% | 29,564 | 132,911,738 |
| 2024-11-07 | 43.95 | 44.32 | 42.15 | 42.45 | -4.07% | 32,183 | 138,134,595 |
| 2024-11-06 | 45 | 46.99 | 43.91 | 44.25 | -3.57% | 25,806 | 117,034,908 |
| 2024-11-05 | 45.84 | 46.99 | 44.44 | 45.89 | +0.39% | 27,919 | 127,959,343 |
| 2024-11-04 | 42.71 | 46.1 | 42.05 | 45.71 | +4.86% | 35,619 | 158,852,901 |
| 2024-11-01 | 43.27 | 44.96 | 40.98 | 43.59 | +0.14% | 33,250 | 141,685,161 |
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：