股票概览
52.71
+7.13%
+3.51
48.35
开盘价
58
最高价
47.7
最低价
1,507,499
成交量
数据更新至: 2024-11-29
技术指标
48.55
MA5 (5日均线)
47.84
MA10 (10日均线)
50.16
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 | 48.35 | 58 | 47.7 | 52.71 | +7.13% | 1,507,499 | 7,853,691,187 |
| 2024-11-28 | 48.6 | 52.5 | 48.01 | 49.2 | +1.86% | 1,034,624 | 5,233,016,917 |
| 2024-11-27 | 45.2 | 49.45 | 45.1 | 48.3 | +3.98% | 792,814 | 3,763,452,151 |
| 2024-11-26 | 45.51 | 49.5 | 45.42 | 46.45 | +0.8% | 678,193 | 3,234,524,643 |
| 2024-11-25 | 46.85 | 48.19 | 44.6 | 46.08 | -2.74% | 618,634 | 2,870,067,950 |
| 2024-11-22 | 50.3 | 51.55 | 47.2 | 47.38 | -8.85% | 967,804 | 4,810,377,488 |
| 2024-11-21 | 45.1 | 53.1 | 44.88 | 51.98 | +13.17% | 1,314,294 | 6,532,564,359 |
| 2024-11-20 | 46 | 46.62 | 45 | 45.93 | -1.52% | 650,019 | 2,969,788,575 |
| 2024-11-19 | 43.5 | 47 | 43.5 | 46.64 | +6.73% | 740,212 | 3,342,904,739 |
| 2024-11-18 | 48.08 | 49.2 | 42.77 | 43.7 | -11.56% | 808,167 | 3,662,319,559 |
| 2024-11-15 | 48.5 | 52 | 48.31 | 49.41 | +1.88% | 811,534 | 4,085,089,297 |
| 2024-11-14 | 49.5 | 51.2 | 48.48 | 48.5 | -3.48% | 515,705 | 2,567,035,637 |
| 2024-11-13 | 52.15 | 52.55 | 47.8 | 50.25 | -4.83% | 753,583 | 3,798,031,480 |
| 2024-11-12 | 52.35 | 54.5 | 51.56 | 52.8 | +1.11% | 696,331 | 3,677,932,627 |
| 2024-11-11 | 51.65 | 53.7 | 51.33 | 52.22 | -3.97% | 809,750 | 4,239,048,151 |
| 2024-11-08 | 58 | 58.89 | 53.91 | 54.38 | -4.7% | 1,171,050 | 6,538,219,513 |
| 2024-11-07 | 51.66 | 59.49 | 50.5 | 57.06 | +6.12% | 1,490,445 | 8,094,827,605 |
| 2024-11-06 | 56.22 | 61.43 | 50.68 | 53.77 | -4.02% | 1,593,192 | 9,044,424,759 |
| 2024-11-05 | 51.12 | 58 | 48.89 | 56.02 | +11.08% | 1,439,421 | 7,837,512,411 |
| 2024-11-04 | 47.16 | 50.56 | 47.1 | 50.43 | +7.32% | 1,102,667 | 5,401,640,347 |
| 2024-11-01 | 56.5 | 58.27 | 46.93 | 46.99 | -19.61% | 1,672,911 | 8,795,000,565 |
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：