股票概览
49.49
+1.43%
+0.7
48.48
开盘价
49.97
最高价
47.95
最低价
240,265
成交量
数据更新至: 2024-11-29
技术指标
48.63
MA5 (5日均线)
49.28
MA10 (10日均线)
52.16
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 | 48.48 | 49.97 | 47.95 | 49.49 | +1.43% | 240,265 | 1,180,066,138 |
| 2024-11-28 | 49.49 | 50.15 | 48.72 | 48.79 | -1.39% | 228,506 | 1,128,786,924 |
| 2024-11-27 | 47.58 | 49.5 | 47.08 | 49.48 | +3.99% | 336,218 | 1,635,855,128 |
| 2024-11-26 | 47.57 | 48.4 | 47.52 | 47.58 | -0.5% | 185,588 | 889,977,836 |
| 2024-11-25 | 48.51 | 48.93 | 46.98 | 47.82 | -3.2% | 354,416 | 1,693,143,877 |
| 2024-11-22 | 49.63 | 51.47 | 49.01 | 49.4 | -1.26% | 430,620 | 2,164,183,266 |
| 2024-11-21 | 50.42 | 50.48 | 49.72 | 50.03 | -1.52% | 265,738 | 1,330,035,492 |
| 2024-11-20 | 49.58 | 50.97 | 49.11 | 50.8 | +1.5% | 379,095 | 1,900,253,233 |
| 2024-11-19 | 49.1 | 50.09 | 48.15 | 50.05 | +1.44% | 415,368 | 2,047,543,557 |
| 2024-11-18 | 50.52 | 52 | 49.04 | 49.34 | -2.2% | 468,175 | 2,372,421,005 |
| 2024-11-15 | 51.86 | 52.69 | 50.45 | 50.45 | -3.22% | 441,477 | 2,277,620,330 |
| 2024-11-14 | 54.88 | 54.92 | 51.87 | 52.13 | -4.92% | 528,329 | 2,803,953,260 |
| 2024-11-13 | 54.15 | 55.11 | 53.08 | 54.83 | -0.69% | 588,846 | 3,182,292,783 |
| 2024-11-12 | 59.3 | 59.36 | 54 | 55.21 | -7.8% | 1,124,633 | 6,306,217,724 |
| 2024-11-11 | 60.96 | 61.85 | 57.88 | 59.88 | -1.95% | 1,228,458 | 7,330,051,429 |
| 2024-11-08 | 55.25 | 61.07 | 55.2 | 61.07 | +10% | 1,575,666 | 9,353,495,020 |
| 2024-11-07 | 58 | 58 | 53.1 | 55.52 | -5.9% | 1,265,745 | 6,940,976,302 |
| 2024-11-06 | 59 | 59 | 58.48 | 59 | +9.99% | 555,276 | 3,276,016,100 |
| 2024-11-05 | 52.88 | 53.64 | 52.88 | 53.64 | +10.01% | 257,091 | 1,377,754,802 |
| 2024-11-04 | 46.3 | 49.59 | 46.3 | 48.76 | +6.63% | 373,795 | 1,798,930,647 |
| 2024-11-01 | 46 | 46.68 | 45.69 | 45.73 | -1.42% | 151,587 | 697,396,423 |
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：