股票概览
50.86
+2.11%
+1.05
49.81
开盘价
51.71
最高价
49.1
最低价
9,396
成交量
数据更新至: 2024-11-29
技术指标
49.78
MA5 (5日均线)
49.69
MA10 (10日均线)
50.24
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 | 49.81 | 51.71 | 49.1 | 50.86 | +2.11% | 9,396 | 47,558,829 |
| 2024-11-28 | 49.8 | 50.88 | 49.33 | 49.81 | +0.02% | 8,275 | 41,430,498 |
| 2024-11-27 | 48.5 | 50 | 47.16 | 49.8 | +1.72% | 11,247 | 54,918,031 |
| 2024-11-26 | 49.4 | 50.23 | 48.5 | 48.96 | -0.99% | 4,878 | 23,925,371 |
| 2024-11-25 | 48.6 | 49.58 | 47.86 | 49.45 | +0.77% | 9,387 | 45,777,077 |
| 2024-11-22 | 52.23 | 52.74 | 49.02 | 49.07 | -6.03% | 15,761 | 80,162,306 |
| 2024-11-21 | 50 | 53.77 | 49.31 | 52.22 | +6.4% | 23,375 | 122,260,882 |
| 2024-11-20 | 48 | 49.76 | 48 | 49.08 | +0.9% | 11,089 | 54,422,435 |
| 2024-11-19 | 49 | 49.53 | 47.29 | 48.64 | -0.71% | 13,496 | 65,132,499 |
| 2024-11-18 | 51.3 | 51.5 | 46 | 48.99 | -3.71% | 13,668 | 67,712,240 |
| 2024-11-15 | 52.41 | 54.16 | 50.25 | 50.88 | -2.81% | 14,296 | 74,410,493 |
| 2024-11-14 | 54.02 | 54.62 | 51.8 | 52.35 | -3.41% | 8,817 | 46,715,967 |
| 2024-11-13 | 53.5 | 56.9 | 52.98 | 54.2 | -0.5% | 19,341 | 104,949,384 |
| 2024-11-12 | 52.22 | 54.49 | 50.5 | 54.47 | +5.81% | 25,811 | 136,179,652 |
| 2024-11-11 | 49.44 | 51.5 | 48.86 | 51.48 | +3.1% | 10,592 | 53,411,261 |
| 2024-11-08 | 50 | 52.23 | 49.6 | 49.93 | -0.14% | 14,448 | 73,264,002 |
| 2024-11-07 | 48.9 | 50.46 | 48 | 50 | +2.27% | 12,972 | 64,229,584 |
| 2024-11-06 | 48.46 | 49.5 | 48.18 | 48.89 | +0.18% | 12,123 | 59,224,596 |
| 2024-11-05 | 46.89 | 49.54 | 46 | 48.8 | +3.96% | 14,611 | 70,034,980 |
| 2024-11-04 | 44.17 | 47.1 | 43.76 | 46.94 | +6.27% | 15,592 | 72,130,756 |
| 2024-11-01 | 46.55 | 47.1 | 44.03 | 44.17 | -5.52% | 13,137 | 59,219,021 |
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：