股票概览
49.91
+1.38%
+0.68
49.01
开盘价
50.39
最高价
48.68
最低价
62,678
成交量
数据更新至: 2024-11-29
技术指标
49.22
MA5 (5日均线)
50.18
MA10 (10日均线)
52.05
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 | 49.01 | 50.39 | 48.68 | 49.91 | +1.38% | 62,678 | 311,194,035 |
| 2024-11-28 | 50 | 50.1 | 49.11 | 49.23 | -1.32% | 46,095 | 228,409,601 |
| 2024-11-27 | 48.55 | 49.89 | 47.48 | 49.89 | +2.38% | 61,272 | 297,999,468 |
| 2024-11-26 | 49 | 50.15 | 48.53 | 48.73 | +0.81% | 59,082 | 290,768,113 |
| 2024-11-25 | 49.31 | 49.55 | 47.51 | 48.34 | -1.69% | 54,861 | 265,049,277 |
| 2024-11-22 | 51.33 | 51.56 | 49.1 | 49.17 | -4.1% | 61,969 | 312,431,494 |
| 2024-11-21 | 52 | 52.25 | 50.64 | 51.27 | -1.78% | 59,455 | 305,742,098 |
| 2024-11-20 | 52.1 | 52.39 | 51.58 | 52.2 | +0.19% | 53,428 | 278,030,098 |
| 2024-11-19 | 51.3 | 52.5 | 50.58 | 52.1 | +2.18% | 57,736 | 297,838,587 |
| 2024-11-18 | 52.6 | 52.96 | 50.7 | 50.99 | -3.43% | 70,770 | 364,819,034 |
| 2024-11-15 | 53.85 | 55.25 | 52.8 | 52.8 | -3.01% | 80,219 | 434,016,767 |
| 2024-11-14 | 57.5 | 57.56 | 54.44 | 54.44 | -5.04% | 106,438 | 591,695,791 |
| 2024-11-13 | 55.18 | 57.7 | 55.05 | 57.33 | +2.69% | 128,044 | 726,518,838 |
| 2024-11-12 | 56.55 | 57.66 | 55.17 | 55.83 | -0.59% | 136,349 | 770,123,801 |
| 2024-11-11 | 53.4 | 56.21 | 53.35 | 56.16 | +4.21% | 147,108 | 815,568,575 |
| 2024-11-08 | 52.95 | 55.18 | 52.95 | 53.89 | +2.34% | 126,772 | 686,925,250 |
| 2024-11-07 | 52 | 52.76 | 51.29 | 52.66 | +0.71% | 81,521 | 423,360,875 |
| 2024-11-06 | 53 | 53.65 | 51.88 | 52.29 | -1.02% | 91,788 | 484,814,304 |
| 2024-11-05 | 50.88 | 53.2 | 50.65 | 52.83 | +3.85% | 102,895 | 536,964,762 |
| 2024-11-04 | 49.8 | 51.51 | 49.53 | 50.87 | +2.35% | 77,320 | 393,946,838 |
| 2024-11-01 | 52.43 | 52.43 | 49.7 | 49.7 | -5.24% | 113,366 | 574,220,462 |
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：