股票概览
51.55
+5.7%
+2.78
48.93
开盘价
51.55
最高价
48.3
最低价
190,721
成交量
数据更新至: 2024-11-29
技术指标
48.59
MA5 (5日均线)
49.08
MA10 (10日均线)
51.64
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 | 48.93 | 51.55 | 48.3 | 51.55 | +5.7% | 190,721 | 960,905,200 |
| 2024-11-28 | 48.66 | 50.17 | 47.75 | 48.77 | +1.12% | 134,369 | 658,195,637 |
| 2024-11-27 | 47 | 48.32 | 45.71 | 48.23 | +2.01% | 107,860 | 509,620,788 |
| 2024-11-26 | 46.4 | 48.8 | 46.35 | 47.28 | +0.38% | 113,888 | 542,444,697 |
| 2024-11-25 | 48 | 48.89 | 45.86 | 47.1 | -2.32% | 105,800 | 494,587,407 |
| 2024-11-22 | 51.6 | 51.62 | 47.8 | 48.22 | -4.8% | 122,420 | 608,029,079 |
| 2024-11-21 | 50 | 51.51 | 49.3 | 50.65 | -1.46% | 127,380 | 641,373,391 |
| 2024-11-20 | 51.12 | 52.9 | 50.9 | 51.4 | +0.96% | 160,418 | 829,660,449 |
| 2024-11-19 | 47.49 | 51 | 47.37 | 50.91 | +9.09% | 179,176 | 878,697,607 |
| 2024-11-18 | 48.8 | 50.59 | 46 | 46.67 | -8.11% | 167,594 | 796,676,587 |
| 2024-11-15 | 55.01 | 57.55 | 50.12 | 50.79 | -8.35% | 193,716 | 1,055,140,269 |
| 2024-11-14 | 57.27 | 58.18 | 55.05 | 55.42 | -5.38% | 167,071 | 938,701,705 |
| 2024-11-13 | 54.5 | 59.9 | 52 | 58.57 | +5.53% | 313,832 | 1,799,128,932 |
| 2024-11-12 | 55.04 | 58.01 | 53.7 | 55.5 | -0.14% | 202,565 | 1,133,965,731 |
| 2024-11-11 | 56.5 | 56.6 | 53.8 | 55.58 | -1.94% | 218,003 | 1,195,450,998 |
| 2024-11-08 | 54 | 59.82 | 54 | 56.68 | +7.65% | 308,863 | 1,764,990,444 |
| 2024-11-07 | 50.3 | 53.3 | 49.31 | 52.65 | +2.63% | 161,889 | 841,644,984 |
| 2024-11-06 | 53.97 | 54.93 | 50.51 | 51.3 | -3.73% | 190,082 | 1,000,437,291 |
| 2024-11-05 | 51.82 | 54.16 | 51.73 | 53.29 | +2.05% | 169,904 | 902,322,887 |
| 2024-11-04 | 50.03 | 52.84 | 50 | 52.22 | +3.51% | 135,580 | 704,362,469 |
| 2024-11-01 | 54.72 | 55.84 | 50.11 | 50.45 | -11.54% | 246,092 | 1,285,439,887 |
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：