股票概览
48.44
+0.92%
+0.44
48
开盘价
50.2
最高价
47.3
最低价
13,012
成交量
数据更新至: 2024-11-29
技术指标
46.96
MA5 (5日均线)
47.58
MA10 (10日均线)
47.94
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 | 48 | 50.2 | 47.3 | 48.44 | +0.92% | 13,012 | 63,128,009 |
| 2024-11-28 | 47.89 | 49.18 | 47.22 | 48 | +0.63% | 17,187 | 83,033,190 |
| 2024-11-27 | 44.78 | 47.96 | 43.69 | 47.7 | +6% | 17,994 | 82,394,212 |
| 2024-11-26 | 44.39 | 46.22 | 44.39 | 45 | -1.42% | 6,399 | 28,864,700 |
| 2024-11-25 | 45.23 | 46.57 | 44.55 | 45.65 | +1.72% | 13,569 | 61,795,774 |
| 2024-11-22 | 48.5 | 48.5 | 44.7 | 44.88 | -7.37% | 16,002 | 74,363,127 |
| 2024-11-21 | 48.66 | 49.58 | 47.5 | 48.45 | -0.43% | 10,641 | 51,562,402 |
| 2024-11-20 | 49.01 | 50.45 | 48 | 48.66 | -2.66% | 16,529 | 80,345,928 |
| 2024-11-19 | 48.78 | 50.55 | 46.96 | 49.99 | +2.04% | 23,369 | 114,105,397 |
| 2024-11-18 | 52.34 | 52.34 | 47.5 | 48.99 | -5.77% | 26,606 | 130,110,569 |
| 2024-11-15 | 50.01 | 53.5 | 50.01 | 51.99 | +3.22% | 30,517 | 159,712,082 |
| 2024-11-14 | 52.46 | 52.98 | 50.01 | 50.37 | -3.87% | 17,692 | 90,541,120 |
| 2024-11-13 | 48.78 | 52.65 | 48.6 | 52.4 | +6.68% | 23,276 | 119,299,242 |
| 2024-11-12 | 49.9 | 51 | 48.52 | 49.12 | -1.56% | 16,314 | 80,927,901 |
| 2024-11-11 | 48.62 | 50.5 | 47.14 | 49.9 | +4.18% | 24,345 | 119,107,367 |
| 2024-11-08 | 47.58 | 49.8 | 47.05 | 47.9 | +3.86% | 30,845 | 149,964,652 |
| 2024-11-07 | 45.23 | 46.14 | 44.54 | 46.12 | +1.07% | 13,099 | 59,537,867 |
| 2024-11-06 | 45.17 | 46.47 | 44.23 | 45.63 | +1.18% | 19,551 | 89,226,206 |
| 2024-11-05 | 44.99 | 45.85 | 43.88 | 45.1 | +1.28% | 19,018 | 85,314,540 |
| 2024-11-04 | 40.88 | 45.3 | 40.45 | 44.53 | +9.14% | 31,906 | 137,782,277 |
| 2024-11-01 | 43.38 | 43.38 | 40.08 | 40.8 | -5.36% | 19,752 | 82,171,235 |
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：