股票概览
47.08
+1.66%
+0.77
45.72
开盘价
47.47
最高价
45.12
最低价
9,695
成交量
数据更新至: 2024-11-29
技术指标
46.05
MA5 (5日均线)
47.07
MA10 (10日均线)
46.33
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 | 45.72 | 47.47 | 45.12 | 47.08 | +1.66% | 9,695 | 45,159,209 |
| 2024-11-28 | 46.11 | 46.88 | 45.5 | 46.31 | -0.13% | 7,996 | 36,933,919 |
| 2024-11-27 | 46.01 | 46.6 | 43.7 | 46.37 | +3.9% | 11,465 | 52,055,227 |
| 2024-11-26 | 45.88 | 46.12 | 44.39 | 44.63 | -2.72% | 6,315 | 28,427,016 |
| 2024-11-25 | 47.38 | 47.38 | 44.56 | 45.88 | -2.34% | 11,815 | 54,042,323 |
| 2024-11-22 | 49.39 | 49.39 | 46.5 | 46.98 | -4.88% | 11,859 | 56,541,979 |
| 2024-11-21 | 49.99 | 50.85 | 48.5 | 49.39 | -1.61% | 11,416 | 56,636,766 |
| 2024-11-20 | 48.71 | 50.51 | 48 | 50.2 | +2.64% | 17,139 | 84,347,001 |
| 2024-11-19 | 44.91 | 49.3 | 44.91 | 48.91 | +8.91% | 16,497 | 77,222,021 |
| 2024-11-18 | 47.69 | 47.69 | 44.4 | 44.91 | -3.87% | 15,058 | 68,359,836 |
| 2024-11-15 | 48.2 | 49.18 | 46.6 | 46.72 | -3.07% | 18,388 | 87,736,816 |
| 2024-11-14 | 51.57 | 52.49 | 48.12 | 48.2 | -5.49% | 19,478 | 97,083,835 |
| 2024-11-13 | 51.2 | 51.41 | 48.52 | 51 | -0.39% | 27,216 | 136,080,137 |
| 2024-11-12 | 54.49 | 57.76 | 50.3 | 51.2 | -2.7% | 63,902 | 342,670,093 |
| 2024-11-11 | 43.14 | 52.62 | 43.14 | 52.62 | +20% | 56,525 | 280,631,254 |
| 2024-11-08 | 42.4 | 45.2 | 42.26 | 43.85 | +4.83% | 27,955 | 122,191,887 |
| 2024-11-07 | 40.5 | 41.98 | 39.8 | 41.83 | +2.88% | 11,925 | 49,018,886 |
| 2024-11-06 | 40.8 | 43.99 | 40.25 | 40.66 | +0.27% | 19,168 | 80,643,428 |
| 2024-11-05 | 39.76 | 41.46 | 38.8 | 40.55 | +3% | 14,867 | 60,210,585 |
| 2024-11-04 | 37.62 | 41.41 | 37.5 | 39.37 | +4.9% | 14,247 | 56,171,077 |
| 2024-11-01 | 39.24 | 40.53 | 37.52 | 37.53 | -5.61% | 13,227 | 51,145,465 |
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：