股票概览
55.69
+5.47%
+2.89
52.6
开盘价
56.38
最高价
52.1
最低价
136,405
成交量
数据更新至: 2024-11-29
技术指标
53.41
MA5 (5日均线)
52.05
MA10 (10日均线)
49.70
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 | 52.6 | 56.38 | 52.1 | 55.69 | +5.47% | 136,405 | 747,403,359 |
| 2024-11-28 | 52.99 | 53.42 | 51.77 | 52.8 | -0.21% | 63,581 | 334,865,841 |
| 2024-11-27 | 51.53 | 54 | 50.2 | 52.91 | +1.5% | 90,480 | 471,466,511 |
| 2024-11-26 | 53.74 | 55.25 | 51.56 | 52.13 | -2.62% | 161,391 | 858,714,274 |
| 2024-11-25 | 51.72 | 53.89 | 50.91 | 53.53 | +3.58% | 181,832 | 958,643,593 |
| 2024-11-22 | 52.18 | 55.35 | 51.55 | 51.68 | +0.35% | 197,003 | 1,056,704,111 |
| 2024-11-21 | 51.47 | 51.83 | 49.8 | 51.5 | -0.62% | 85,446 | 435,885,363 |
| 2024-11-20 | 51 | 52 | 50.3 | 51.82 | +1.83% | 138,603 | 711,483,532 |
| 2024-11-19 | 47.85 | 50.99 | 47.5 | 50.89 | +7% | 165,208 | 826,550,596 |
| 2024-11-18 | 47.08 | 48.99 | 46 | 47.56 | +1.39% | 112,749 | 537,494,713 |
| 2024-11-15 | 47.5 | 48.38 | 46.9 | 46.91 | -1.2% | 60,871 | 289,603,165 |
| 2024-11-14 | 48.79 | 50.22 | 47.2 | 47.48 | -2.68% | 74,834 | 362,588,483 |
| 2024-11-13 | 49.5 | 49.57 | 47.44 | 48.79 | -0.73% | 78,555 | 380,065,391 |
| 2024-11-12 | 49.67 | 51.31 | 48.81 | 49.15 | -0.57% | 128,602 | 639,865,320 |
| 2024-11-11 | 46.5 | 49.44 | 46.33 | 49.43 | +5.62% | 147,176 | 715,889,372 |
| 2024-11-08 | 48.47 | 49.48 | 46.52 | 46.8 | -1.68% | 98,894 | 473,360,387 |
| 2024-11-07 | 46.46 | 47.7 | 46 | 47.6 | +1.49% | 81,862 | 385,563,169 |
| 2024-11-06 | 46.54 | 48.12 | 46.33 | 46.9 | +0.77% | 127,618 | 603,959,979 |
| 2024-11-05 | 43.89 | 47.09 | 43.4 | 46.54 | +6.13% | 145,441 | 662,317,678 |
| 2024-11-04 | 43 | 43.99 | 42.9 | 43.85 | +2.33% | 83,740 | 363,700,165 |
| 2024-11-01 | 44.5 | 44.68 | 42.85 | 42.85 | -4.54% | 83,082 | 362,768,881 |
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：