股票概览
47.61
+2.37%
+1.1
46.51
开盘价
48.3
最高价
46.1
最低价
56,329
成交量
数据更新至: 2024-11-29
技术指标
46.52
MA5 (5日均线)
47.52
MA10 (10日均线)
50.43
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 | 48.3 | 46.1 | 47.61 | +2.37% | 56,329 | 266,414,013 |
| 2024-11-28 | 46.85 | 47.49 | 46.37 | 46.51 | -0.89% | 43,917 | 206,033,870 |
| 2024-11-27 | 45.7 | 46.94 | 44.9 | 46.93 | +2.31% | 51,783 | 237,763,317 |
| 2024-11-26 | 45.8 | 47.25 | 45.56 | 45.87 | +0.46% | 52,247 | 242,410,633 |
| 2024-11-25 | 46.01 | 46.59 | 44.82 | 45.66 | -1.19% | 58,939 | 268,455,671 |
| 2024-11-22 | 48.63 | 48.63 | 46.21 | 46.21 | -5.89% | 77,861 | 368,539,156 |
| 2024-11-21 | 50.16 | 50.99 | 48.6 | 49.1 | -1.58% | 57,590 | 284,708,471 |
| 2024-11-20 | 48.9 | 50.18 | 48.21 | 49.89 | +1.14% | 58,110 | 285,417,779 |
| 2024-11-19 | 48.1 | 49.51 | 47.92 | 49.33 | +2.62% | 56,161 | 273,984,816 |
| 2024-11-18 | 50.02 | 50.35 | 47.79 | 48.07 | -4.96% | 81,272 | 397,901,546 |
| 2024-11-15 | 52.64 | 53.23 | 50.57 | 50.58 | -5.03% | 79,674 | 411,079,581 |
| 2024-11-14 | 56.15 | 56.8 | 53.04 | 53.26 | -5.13% | 89,574 | 489,960,498 |
| 2024-11-13 | 55 | 57.07 | 54.31 | 56.14 | +1.76% | 94,784 | 526,154,263 |
| 2024-11-12 | 56.8 | 58 | 54.31 | 55.17 | -1.73% | 124,642 | 699,858,118 |
| 2024-11-11 | 51.5 | 56.36 | 51.45 | 56.14 | +7.04% | 133,809 | 732,167,820 |
| 2024-11-08 | 53.35 | 54.47 | 52.3 | 52.45 | -0.47% | 83,071 | 443,726,114 |
| 2024-11-07 | 51.41 | 52.75 | 50.5 | 52.7 | -0.75% | 81,501 | 420,690,512 |
| 2024-11-06 | 53.33 | 55.12 | 52.5 | 53.1 | -0.09% | 107,862 | 579,520,242 |
| 2024-11-05 | 50.9 | 53.28 | 49.82 | 53.15 | +4.85% | 116,171 | 605,938,696 |
| 2024-11-04 | 50.88 | 50.89 | 49.81 | 50.69 | +0.82% | 73,773 | 371,536,668 |
| 2024-11-01 | 53.75 | 53.75 | 50.2 | 50.28 | -6.89% | 109,626 | 564,189,352 |
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：