股票概览
49.25
+1.78%
+0.86
48.35
开盘价
49.8
最高价
48.3
最低价
42,324
成交量
数据更新至: 2024-11-29
技术指标
48.38
MA5 (5日均线)
49.16
MA10 (10日均线)
51.54
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 | 48.35 | 49.8 | 48.3 | 49.25 | +1.78% | 42,324 | 208,109,380 |
| 2024-11-28 | 48.61 | 49.08 | 48.3 | 48.39 | -0.47% | 27,842 | 135,589,663 |
| 2024-11-27 | 47.7 | 48.62 | 46.88 | 48.62 | +1.97% | 35,988 | 172,201,856 |
| 2024-11-26 | 47.8 | 48.34 | 47.6 | 47.68 | -0.58% | 30,693 | 147,196,069 |
| 2024-11-25 | 47.76 | 48.27 | 47.18 | 47.96 | +0.13% | 37,432 | 179,026,841 |
| 2024-11-22 | 50.38 | 50.56 | 47.8 | 47.9 | -5.41% | 51,566 | 253,943,195 |
| 2024-11-21 | 50.6 | 51.08 | 50.1 | 50.64 | -0.43% | 31,446 | 159,146,727 |
| 2024-11-20 | 50.5 | 51.04 | 50.25 | 50.86 | +0.37% | 42,202 | 213,990,641 |
| 2024-11-19 | 49.91 | 50.69 | 49.3 | 50.67 | +2.2% | 45,428 | 227,210,905 |
| 2024-11-18 | 49.87 | 50.5 | 49.03 | 49.58 | -0.36% | 48,038 | 239,026,770 |
| 2024-11-15 | 50.72 | 51.21 | 49.76 | 49.76 | -1.89% | 54,602 | 275,747,184 |
| 2024-11-14 | 53.01 | 53.32 | 50.65 | 50.72 | -4.91% | 75,413 | 391,816,733 |
| 2024-11-13 | 54.8 | 55.25 | 52.5 | 53.34 | -3.07% | 89,535 | 479,091,265 |
| 2024-11-12 | 55.8 | 56.58 | 54.67 | 55.03 | -0.86% | 109,383 | 611,188,062 |
| 2024-11-11 | 55.06 | 55.68 | 54.51 | 55.51 | -1.16% | 118,861 | 655,067,692 |
| 2024-11-08 | 57 | 57.3 | 55.31 | 56.16 | -0.93% | 118,896 | 668,611,160 |
| 2024-11-07 | 54.2 | 56.79 | 53.81 | 56.69 | +4.46% | 130,256 | 725,833,853 |
| 2024-11-06 | 55.05 | 55.88 | 54.15 | 54.27 | -0.88% | 97,922 | 536,495,883 |
| 2024-11-05 | 53.08 | 54.91 | 52.62 | 54.75 | +3.19% | 83,753 | 453,109,778 |
| 2024-11-04 | 52.34 | 53.19 | 51.86 | 53.06 | +1.38% | 44,734 | 235,455,782 |
| 2024-11-01 | 52.26 | 53.29 | 52.01 | 52.34 | -0.08% | 46,417 | 244,080,228 |
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：