股票概览
48
+2.3%
+1.08
47.02
开盘价
48.88
最高价
46.42
最低价
45,368
成交量
数据更新至: 2024-11-29
技术指标
46.95
MA5 (5日均线)
47.25
MA10 (10日均线)
48.46
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 | 47.02 | 48.88 | 46.42 | 48 | +2.3% | 45,368 | 217,015,359 |
| 2024-11-28 | 46.99 | 48.5 | 46.13 | 46.92 | -0.17% | 39,860 | 188,588,636 |
| 2024-11-27 | 45.26 | 47.18 | 44.5 | 47 | +3% | 38,331 | 176,696,790 |
| 2024-11-26 | 47.28 | 47.79 | 45.5 | 45.63 | -3.33% | 33,523 | 155,312,644 |
| 2024-11-25 | 47.32 | 47.81 | 45.6 | 47.2 | +1.03% | 37,873 | 176,729,150 |
| 2024-11-22 | 49.4 | 50.05 | 46.5 | 46.72 | -5.56% | 57,237 | 275,040,045 |
| 2024-11-21 | 49.86 | 50.18 | 48.91 | 49.47 | -0.82% | 38,878 | 192,523,541 |
| 2024-11-20 | 47.28 | 50.24 | 46.86 | 49.88 | +5.32% | 75,258 | 370,272,781 |
| 2024-11-19 | 44.9 | 47.86 | 44.72 | 47.36 | +6.86% | 87,611 | 405,819,101 |
| 2024-11-18 | 47.39 | 48 | 44 | 44.32 | -6.48% | 83,095 | 376,943,917 |
| 2024-11-15 | 51 | 51.5 | 47.22 | 47.39 | -7.26% | 79,096 | 390,200,424 |
| 2024-11-14 | 52.68 | 53.5 | 50.92 | 51.1 | -2.67% | 66,548 | 347,941,971 |
| 2024-11-13 | 52.3 | 53.65 | 50.33 | 52.5 | -0.38% | 83,560 | 432,431,374 |
| 2024-11-12 | 56 | 56 | 51.81 | 52.7 | -7.38% | 132,759 | 712,299,419 |
| 2024-11-11 | 49.9 | 58.5 | 49.57 | 56.9 | +16.72% | 174,804 | 936,640,801 |
| 2024-11-08 | 47.88 | 51.29 | 47.86 | 48.75 | +3.26% | 134,626 | 668,580,411 |
| 2024-11-07 | 46.25 | 48.6 | 45.83 | 47.21 | +0.4% | 69,499 | 325,513,408 |
| 2024-11-06 | 48.48 | 48.48 | 46.69 | 47.02 | -1.24% | 57,018 | 272,367,897 |
| 2024-11-05 | 45.65 | 47.65 | 45.11 | 47.61 | +4.41% | 78,938 | 371,683,129 |
| 2024-11-04 | 43.96 | 46.1 | 43.53 | 45.6 | +4.32% | 51,722 | 233,259,419 |
| 2024-11-01 | 45.7 | 46.16 | 43.7 | 43.71 | -4.85% | 57,559 | 256,278,330 |
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：