股票概览
55.27
+3.91%
+2.08
53.46
开盘价
55.81
最高价
53.19
最低价
81,654
成交量
数据更新至: 2024-11-29
技术指标
52.68
MA5 (5日均线)
53.35
MA10 (10日均线)
52.93
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 | 53.46 | 55.81 | 53.19 | 55.27 | +3.91% | 81,654 | 447,266,210 |
| 2024-11-28 | 53 | 53.77 | 52.55 | 53.19 | +0.36% | 45,195 | 240,381,136 |
| 2024-11-27 | 50.92 | 53.13 | 50.88 | 53 | +4.41% | 66,463 | 346,175,782 |
| 2024-11-26 | 51.06 | 51.98 | 50.68 | 50.76 | -0.78% | 41,738 | 213,694,242 |
| 2024-11-25 | 51.6 | 52.49 | 50.4 | 51.16 | -0.83% | 52,919 | 271,947,837 |
| 2024-11-22 | 53.23 | 53.78 | 51.59 | 51.59 | -3.79% | 60,261 | 317,904,166 |
| 2024-11-21 | 54.1 | 54.88 | 53.19 | 53.62 | -2.38% | 57,364 | 309,692,824 |
| 2024-11-20 | 55.82 | 55.82 | 54.03 | 54.93 | -2.07% | 82,329 | 450,626,282 |
| 2024-11-19 | 53.63 | 56.5 | 52.25 | 56.09 | +4.06% | 105,701 | 571,046,869 |
| 2024-11-18 | 57.97 | 58.9 | 53.81 | 53.9 | -5.09% | 118,554 | 670,583,533 |
| 2024-11-15 | 55.7 | 58.55 | 53.3 | 56.79 | +2.38% | 164,743 | 923,508,875 |
| 2024-11-14 | 55 | 56.83 | 54.31 | 55.47 | +2.38% | 127,569 | 711,717,285 |
| 2024-11-13 | 52.96 | 54.9 | 52.71 | 54.18 | +2.32% | 90,782 | 489,573,892 |
| 2024-11-12 | 54.2 | 55.28 | 52.15 | 52.95 | -1.03% | 120,745 | 647,967,411 |
| 2024-11-11 | 49.89 | 53.65 | 49.88 | 53.5 | +6.02% | 112,877 | 589,277,210 |
| 2024-11-08 | 51 | 51.78 | 50.02 | 50.46 | +0.12% | 73,688 | 375,049,213 |
| 2024-11-07 | 49.66 | 50.48 | 49.06 | 50.4 | +0.06% | 84,945 | 422,112,367 |
| 2024-11-06 | 50.92 | 52.43 | 50.07 | 50.37 | -1.24% | 94,026 | 481,955,907 |
| 2024-11-05 | 49.83 | 51.4 | 49.52 | 51 | +2.1% | 88,329 | 446,846,769 |
| 2024-11-04 | 49.52 | 50.19 | 48.47 | 49.95 | +0.99% | 51,499 | 255,341,254 |
| 2024-11-01 | 49 | 50.32 | 48.79 | 49.46 | +1.15% | 60,924 | 301,383,220 |
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：