股票概览
48.46
+4.33%
+2.01
46.3
开盘价
49.13
最高价
46.11
最低价
176,158
成交量
数据更新至: 2024-11-29
技术指标
46.95
MA5 (5日均线)
47.85
MA10 (10日均线)
49.47
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 | 46.3 | 49.13 | 46.11 | 48.46 | +4.33% | 176,158 | 843,044,644 |
| 2024-11-28 | 47.18 | 47.45 | 46.41 | 46.45 | -1.69% | 97,382 | 456,237,718 |
| 2024-11-27 | 46.05 | 47.41 | 45.48 | 47.25 | +2.61% | 122,301 | 568,329,634 |
| 2024-11-26 | 46.7 | 46.92 | 46 | 46.05 | -1.03% | 85,963 | 398,977,113 |
| 2024-11-25 | 46.9 | 47.39 | 45.82 | 46.53 | -1.19% | 139,188 | 646,770,938 |
| 2024-11-22 | 49.56 | 50.15 | 47 | 47.09 | -4.15% | 162,774 | 791,029,966 |
| 2024-11-21 | 50.05 | 50.13 | 48.7 | 49.13 | -1.7% | 126,137 | 623,183,816 |
| 2024-11-20 | 49.23 | 50.66 | 49.22 | 49.98 | +0.48% | 142,825 | 713,898,140 |
| 2024-11-19 | 48.06 | 49.99 | 47.82 | 49.74 | +4.08% | 141,853 | 692,423,306 |
| 2024-11-18 | 49.35 | 49.88 | 47.56 | 47.79 | -3.02% | 155,938 | 755,581,665 |
| 2024-11-15 | 51.53 | 52.11 | 49.15 | 49.28 | -4.92% | 190,746 | 966,175,412 |
| 2024-11-14 | 53.63 | 54.6 | 51.5 | 51.83 | -3.86% | 184,027 | 970,593,435 |
| 2024-11-13 | 54 | 54.94 | 52.5 | 53.91 | -0.48% | 220,864 | 1,182,628,534 |
| 2024-11-12 | 54.11 | 56.39 | 53.23 | 54.17 | +1.04% | 368,773 | 2,014,500,366 |
| 2024-11-11 | 51 | 53.75 | 50.79 | 53.61 | +4.93% | 300,930 | 1,594,250,214 |
| 2024-11-08 | 52 | 52.93 | 50.82 | 51.09 | +1.69% | 276,750 | 1,433,196,550 |
| 2024-11-07 | 48.8 | 50.24 | 48.59 | 50.24 | +2.34% | 185,217 | 918,648,068 |
| 2024-11-06 | 49.77 | 50.75 | 48.64 | 49.09 | -1.01% | 241,677 | 1,200,354,538 |
| 2024-11-05 | 48.07 | 49.9 | 47.71 | 49.59 | +3.2% | 246,379 | 1,207,781,653 |
| 2024-11-04 | 46.9 | 48.91 | 46.9 | 48.05 | +2.39% | 192,996 | 929,235,036 |
| 2024-11-01 | 48.11 | 48.47 | 46.92 | 46.93 | -2.57% | 128,039 | 607,790,478 |
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：