股票概览
48.28
+3.34%
+1.56
46.51
开盘价
49.25
最高价
45.99
最低价
173,546
成交量
数据更新至: 2024-11-29
技术指标
46.88
MA5 (5日均线)
47.56
MA10 (10日均线)
48.03
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 | 46.51 | 49.25 | 45.99 | 48.28 | +3.34% | 173,546 | 829,973,663 |
| 2024-11-28 | 47.02 | 48.28 | 46.45 | 46.72 | -0.85% | 133,043 | 626,474,756 |
| 2024-11-27 | 45 | 47.22 | 43.88 | 47.12 | +3.81% | 159,905 | 733,326,847 |
| 2024-11-26 | 46.63 | 47.38 | 45.35 | 45.39 | -3.2% | 132,046 | 611,858,453 |
| 2024-11-25 | 48.78 | 48.78 | 45.76 | 46.89 | -4.05% | 190,706 | 894,663,468 |
| 2024-11-22 | 51.8 | 53.78 | 48.8 | 48.87 | +0.47% | 328,259 | 1,686,504,682 |
| 2024-11-21 | 47.7 | 49.85 | 47.7 | 48.64 | +0.87% | 149,588 | 730,453,867 |
| 2024-11-20 | 48.12 | 48.71 | 47.28 | 48.22 | -0.74% | 147,456 | 707,006,729 |
| 2024-11-19 | 47.09 | 48.58 | 46.38 | 48.58 | +3.52% | 165,860 | 787,813,708 |
| 2024-11-18 | 48.16 | 48.66 | 46.21 | 46.93 | -2.55% | 173,327 | 821,117,717 |
| 2024-11-15 | 50.01 | 51.1 | 47.86 | 48.16 | -5.14% | 227,890 | 1,126,007,210 |
| 2024-11-14 | 53.4 | 54.39 | 50.11 | 50.77 | -7.29% | 296,347 | 1,548,575,261 |
| 2024-11-13 | 53 | 57.17 | 52.32 | 54.76 | +0.48% | 360,867 | 1,975,050,791 |
| 2024-11-12 | 54 | 55.55 | 52 | 54.5 | +0.93% | 400,044 | 2,161,808,064 |
| 2024-11-11 | 49.38 | 56 | 49.38 | 54 | +14.99% | 465,451 | 2,481,818,796 |
| 2024-11-08 | 47.31 | 48.93 | 45.9 | 46.96 | +3.28% | 266,289 | 1,265,803,185 |
| 2024-11-07 | 44.14 | 45.75 | 43.54 | 45.47 | +2.87% | 172,359 | 772,494,976 |
| 2024-11-06 | 44.39 | 45.8 | 43.54 | 44.2 | +0.02% | 178,070 | 792,101,205 |
| 2024-11-05 | 41.81 | 44.43 | 41.67 | 44.19 | +5.52% | 178,621 | 779,234,658 |
| 2024-11-04 | 41.31 | 41.95 | 41.03 | 41.88 | +1.6% | 73,821 | 306,359,426 |
| 2024-11-01 | 42.8 | 43.6 | 41.2 | 41.22 | -4.03% | 121,341 | 510,440,408 |
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：