股票概览
45.03
+2.97%
+1.3
43.3
开盘价
45.38
最高价
43.15
最低价
7,180
成交量
数据更新至: 2024-11-29
技术指标
43.69
MA5 (5日均线)
43.80
MA10 (10日均线)
45.38
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 | 43.3 | 45.38 | 43.15 | 45.03 | +2.97% | 7,180 | 31,945,899 |
| 2024-11-28 | 43.3 | 44.16 | 43.25 | 43.73 | +0.55% | 5,767 | 25,210,729 |
| 2024-11-27 | 42.77 | 43.5 | 41.86 | 43.49 | +1.49% | 7,388 | 31,593,233 |
| 2024-11-26 | 42.97 | 44.07 | 42.55 | 42.85 | -1.2% | 3,201 | 13,869,792 |
| 2024-11-25 | 43.08 | 43.63 | 42.2 | 43.37 | +1.14% | 5,994 | 25,639,122 |
| 2024-11-22 | 45.1 | 46.27 | 42.69 | 42.88 | -5.86% | 8,393 | 37,403,401 |
| 2024-11-21 | 45.58 | 45.85 | 44.66 | 45.55 | -0.22% | 6,922 | 31,299,524 |
| 2024-11-20 | 43.18 | 45.99 | 42.7 | 45.65 | +5.55% | 13,001 | 58,039,696 |
| 2024-11-19 | 42.22 | 43.6 | 41.41 | 43.25 | +2.44% | 8,037 | 34,112,225 |
| 2024-11-18 | 44.08 | 44.58 | 42.11 | 42.22 | -4.15% | 8,017 | 34,448,917 |
| 2024-11-15 | 46.71 | 47.3 | 43.88 | 44.05 | -5.69% | 13,536 | 61,578,433 |
| 2024-11-14 | 49.43 | 50.4 | 46.5 | 46.71 | -6.58% | 14,764 | 70,974,967 |
| 2024-11-13 | 51.17 | 52.49 | 48.01 | 50 | -3.19% | 17,282 | 86,347,122 |
| 2024-11-12 | 50.2 | 51.88 | 49.4 | 51.65 | +3.49% | 23,015 | 116,864,696 |
| 2024-11-11 | 48.32 | 51.3 | 48.32 | 49.91 | +3.57% | 19,988 | 99,767,844 |
| 2024-11-08 | 51.63 | 51.94 | 48 | 48.19 | -6.64% | 28,549 | 142,718,774 |
| 2024-11-07 | 48.42 | 52.8 | 47.09 | 51.62 | +6.61% | 53,939 | 269,611,086 |
| 2024-11-06 | 40.6 | 48.42 | 40.01 | 48.42 | +20% | 48,415 | 218,988,926 |
| 2024-11-05 | 38.7 | 40.59 | 38.32 | 40.35 | +4.26% | 12,353 | 49,157,779 |
| 2024-11-04 | 37.9 | 38.88 | 37.25 | 38.7 | +1.76% | 6,384 | 24,397,073 |
| 2024-11-01 | 38.65 | 39.39 | 38.03 | 38.03 | -1.6% | 7,980 | 30,866,200 |
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：