股票概览
45
+0.67%
+0.3
44.7
开盘价
45.88
最高价
43.5
最低价
9,565
成交量
数据更新至: 2024-11-29
技术指标
44.22
MA5 (5日均线)
44.47
MA10 (10日均线)
45.24
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 | 44.7 | 45.88 | 43.5 | 45 | +0.67% | 9,565 | 42,649,773 |
| 2024-11-28 | 44.68 | 45.98 | 43.5 | 44.7 | +0.27% | 8,738 | 39,314,013 |
| 2024-11-27 | 42.89 | 45.2 | 41.83 | 44.58 | +2.84% | 10,089 | 43,901,210 |
| 2024-11-26 | 43.4 | 44.89 | 42.83 | 43.35 | -0.3% | 9,544 | 41,716,892 |
| 2024-11-25 | 44 | 44 | 42.08 | 43.48 | -0.37% | 11,181 | 47,802,924 |
| 2024-11-22 | 46.22 | 46.79 | 43.17 | 43.64 | -6.11% | 15,908 | 70,969,895 |
| 2024-11-21 | 45.48 | 47.5 | 43.68 | 46.48 | +1.93% | 17,483 | 80,710,427 |
| 2024-11-20 | 44.55 | 47.31 | 44 | 45.6 | +2.77% | 19,804 | 90,993,196 |
| 2024-11-19 | 44.03 | 44.88 | 42.67 | 44.37 | +2.12% | 10,631 | 46,612,255 |
| 2024-11-18 | 45.02 | 45.58 | 42.45 | 43.45 | -3.96% | 15,252 | 66,861,516 |
| 2024-11-15 | 45.92 | 46.83 | 43.5 | 45.24 | -1.48% | 22,425 | 101,100,379 |
| 2024-11-14 | 47.1 | 49.16 | 45.71 | 45.92 | -3.93% | 14,795 | 70,221,463 |
| 2024-11-13 | 48 | 48.59 | 45.8 | 47.8 | -2.61% | 26,346 | 123,706,710 |
| 2024-11-12 | 51.64 | 51.98 | 45.69 | 49.08 | -4.92% | 44,533 | 213,763,069 |
| 2024-11-11 | 51.65 | 54.4 | 49.5 | 51.62 | +0.04% | 27,916 | 145,222,097 |
| 2024-11-08 | 48 | 54.48 | 47.5 | 51.6 | +5.8% | 34,639 | 179,216,321 |
| 2024-11-07 | 43.6 | 48.8 | 43 | 48.77 | +12.11% | 57,549 | 270,424,866 |
| 2024-11-06 | 40.59 | 47.96 | 39.98 | 43.5 | +8.48% | 43,760 | 190,387,706 |
| 2024-11-05 | 36.44 | 40.65 | 36.44 | 40.1 | +9.8% | 28,796 | 112,369,960 |
| 2024-11-04 | 34.92 | 37.1 | 34.12 | 36.52 | +3.54% | 13,920 | 49,375,707 |
| 2024-11-01 | 37.91 | 39.5 | 35 | 35.27 | -6.15% | 17,882 | 65,958,892 |
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：