股票概览
51.52
-2.39%
-1.26
52.82
开盘价
53.88
最高价
49.23
最低价
151,251
成交量
数据更新至: 2024-11-29
技术指标
49.94
MA5 (5日均线)
47.13
MA10 (10日均线)
45.80
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 | 52.82 | 53.88 | 49.23 | 51.52 | -2.39% | 151,251 | 772,294,174 |
| 2024-11-28 | 54.22 | 56.62 | 51.58 | 52.78 | +2.55% | 214,985 | 1,168,434,832 |
| 2024-11-27 | 46.25 | 51.47 | 45.02 | 51.47 | +10% | 134,956 | 658,506,197 |
| 2024-11-26 | 48.82 | 50.87 | 46.6 | 46.79 | -0.7% | 143,773 | 703,710,162 |
| 2024-11-25 | 45.34 | 48.66 | 43.31 | 47.12 | +3.93% | 105,601 | 483,246,394 |
| 2024-11-22 | 45.86 | 47.23 | 45.2 | 45.34 | -0.31% | 103,442 | 478,339,210 |
| 2024-11-21 | 45 | 46.49 | 44.2 | 45.48 | +0.71% | 87,944 | 397,429,863 |
| 2024-11-20 | 43.22 | 45.59 | 42.8 | 45.16 | +4.39% | 104,008 | 464,218,548 |
| 2024-11-19 | 41.63 | 43.54 | 40.14 | 43.26 | +2.08% | 92,305 | 386,554,588 |
| 2024-11-18 | 47 | 48.69 | 42 | 42.38 | -6.38% | 126,383 | 579,422,106 |
| 2024-11-15 | 44.07 | 46.99 | 43.81 | 45.27 | +1.75% | 113,426 | 521,181,503 |
| 2024-11-14 | 44.61 | 46.45 | 44.28 | 44.49 | -0.82% | 87,442 | 397,391,168 |
| 2024-11-13 | 44.79 | 45.33 | 43.69 | 44.86 | -0.64% | 63,315 | 281,682,287 |
| 2024-11-12 | 45.67 | 47.47 | 44.8 | 45.15 | -0.51% | 119,684 | 548,730,835 |
| 2024-11-11 | 44.51 | 45.95 | 43.68 | 45.38 | +2.88% | 94,277 | 423,314,343 |
| 2024-11-08 | 43.22 | 44.85 | 43.22 | 44.11 | +2.11% | 84,952 | 375,243,292 |
| 2024-11-07 | 42.8 | 43.28 | 42.29 | 43.2 | -0.48% | 59,369 | 254,544,547 |
| 2024-11-06 | 44.38 | 45.49 | 43.05 | 43.41 | -3.04% | 102,974 | 455,103,564 |
| 2024-11-05 | 43.9 | 45.55 | 43.25 | 44.77 | +1.73% | 109,709 | 486,394,619 |
| 2024-11-04 | 42.4 | 44.01 | 40.76 | 44.01 | +3.48% | 91,987 | 394,209,136 |
| 2024-11-01 | 42.4 | 44 | 41.8 | 42.53 | +0.97% | 120,471 | 518,160,538 |
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：