股票概览
50.96
+2.51%
+1.25
49.33
开盘价
51.8
最高价
48.93
最低价
141,026
成交量
数据更新至: 2024-11-29
技术指标
49.91
MA5 (5日均线)
50.39
MA10 (10日均线)
53.52
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 | 49.33 | 51.8 | 48.93 | 50.96 | +2.51% | 141,026 | 713,187,323 |
| 2024-11-28 | 50.68 | 51.29 | 49.65 | 49.71 | -1.82% | 114,205 | 575,465,769 |
| 2024-11-27 | 48.61 | 50.79 | 47.74 | 50.63 | +3.41% | 129,645 | 639,524,879 |
| 2024-11-26 | 49 | 50.5 | 48.79 | 48.96 | -0.67% | 108,810 | 537,827,475 |
| 2024-11-25 | 48.63 | 49.48 | 47.69 | 49.29 | +1.63% | 112,094 | 545,213,939 |
| 2024-11-22 | 51.2 | 52.19 | 48.49 | 48.5 | -6.04% | 156,799 | 788,802,684 |
| 2024-11-21 | 52.07 | 52.43 | 50.61 | 51.62 | -1.79% | 135,283 | 699,722,341 |
| 2024-11-20 | 51.45 | 53.26 | 50.96 | 52.56 | +1.17% | 170,605 | 886,638,136 |
| 2024-11-19 | 50.53 | 52.11 | 50.05 | 51.95 | +4.42% | 150,348 | 769,530,229 |
| 2024-11-18 | 53.07 | 53.99 | 49.35 | 49.75 | -7.04% | 185,740 | 948,633,814 |
| 2024-11-15 | 56.22 | 56.8 | 53.52 | 53.52 | -4.68% | 178,230 | 982,219,741 |
| 2024-11-14 | 58.71 | 58.89 | 56.1 | 56.15 | -5.26% | 170,326 | 975,185,895 |
| 2024-11-13 | 58.58 | 59.55 | 57.1 | 59.27 | +0.19% | 190,718 | 1,112,796,556 |
| 2024-11-12 | 59.8 | 62.49 | 58.01 | 59.16 | -3.96% | 299,263 | 1,789,566,553 |
| 2024-11-11 | 62.1 | 66.96 | 60.43 | 61.6 | +3.36% | 445,799 | 2,818,315,115 |
| 2024-11-08 | 56.33 | 65.8 | 55.06 | 59.6 | +6.85% | 496,997 | 2,960,089,477 |
| 2024-11-07 | 55.3 | 57.98 | 53.8 | 55.78 | +1.05% | 379,765 | 2,128,890,749 |
| 2024-11-06 | 54.97 | 56.55 | 53 | 55.2 | +1.34% | 371,166 | 2,041,622,141 |
| 2024-11-05 | 51.35 | 55.48 | 51.35 | 54.47 | +5.13% | 314,983 | 1,694,436,722 |
| 2024-11-04 | 48.71 | 53.57 | 48.2 | 51.81 | +3.58% | 215,250 | 1,101,134,421 |
| 2024-11-01 | 53 | 56.56 | 49.39 | 50.02 | -7.06% | 357,696 | 1,912,025,825 |
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：