股票概览
47.96
+1.46%
+0.69
47.3
开盘价
48.63
最高价
47
最低价
46,891
成交量
数据更新至: 2024-11-29
技术指标
47.49
MA5 (5日均线)
48.80
MA10 (10日均线)
51.57
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 | 47.3 | 48.63 | 47 | 47.96 | +1.46% | 46,891 | 224,418,919 |
| 2024-11-28 | 47.6 | 48.45 | 47.26 | 47.27 | -1.09% | 43,968 | 210,158,594 |
| 2024-11-27 | 46.5 | 47.88 | 45.83 | 47.79 | +2.66% | 47,526 | 222,092,853 |
| 2024-11-26 | 47.86 | 48.63 | 46.5 | 46.55 | -2.8% | 48,333 | 229,298,045 |
| 2024-11-25 | 47 | 48.12 | 46.69 | 47.89 | +1.53% | 52,133 | 247,168,746 |
| 2024-11-22 | 50.1 | 50.3 | 47.04 | 47.17 | -6.59% | 99,712 | 483,532,973 |
| 2024-11-21 | 51.39 | 52.3 | 50.01 | 50.5 | -1.58% | 69,389 | 354,288,475 |
| 2024-11-20 | 51.09 | 51.68 | 50.72 | 51.31 | -0.29% | 52,820 | 270,074,038 |
| 2024-11-19 | 50.25 | 51.96 | 49.87 | 51.46 | +2.71% | 58,589 | 298,302,377 |
| 2024-11-18 | 52.5 | 53 | 49.66 | 50.1 | -5.08% | 71,935 | 367,108,285 |
| 2024-11-15 | 55.18 | 55.66 | 52.75 | 52.78 | -6.09% | 96,748 | 522,518,136 |
| 2024-11-14 | 57.45 | 58.71 | 55.84 | 56.2 | -1.32% | 120,966 | 695,512,558 |
| 2024-11-13 | 55.27 | 57.5 | 55 | 56.95 | +2.02% | 102,825 | 580,208,409 |
| 2024-11-12 | 56.53 | 58 | 55 | 55.82 | +0.25% | 122,759 | 695,688,532 |
| 2024-11-11 | 53.16 | 56.11 | 52.78 | 55.68 | +4% | 104,480 | 575,768,641 |
| 2024-11-08 | 54 | 55.68 | 53.17 | 53.54 | +0.64% | 97,329 | 530,148,242 |
| 2024-11-07 | 51.51 | 53.22 | 50.66 | 53.2 | -0.24% | 93,508 | 488,794,305 |
| 2024-11-06 | 54.35 | 56.02 | 53 | 53.33 | -1.95% | 105,955 | 577,737,628 |
| 2024-11-05 | 51.54 | 54.51 | 50.78 | 54.39 | +5.51% | 100,266 | 534,106,554 |
| 2024-11-04 | 50.29 | 52.85 | 50.09 | 51.55 | +2.51% | 62,065 | 320,162,434 |
| 2024-11-01 | 52.5 | 53 | 50.18 | 50.29 | -5.24% | 84,892 | 434,425,730 |
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：