股票概览
53.42
+10.01%
+4.86
49
开盘价
53.42
最高价
49
最低价
103,884
成交量
数据更新至: 2024-11-29
技术指标
48.67
MA5 (5日均线)
47.63
MA10 (10日均线)
47.19
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 | 53.42 | 49 | 53.42 | +10.01% | 103,884 | 545,297,239 |
| 2024-11-28 | 48.26 | 49.88 | 47.5 | 48.56 | +1.59% | 64,944 | 317,180,361 |
| 2024-11-27 | 46 | 48.92 | 44.88 | 47.8 | +1.7% | 53,372 | 251,825,980 |
| 2024-11-26 | 45.89 | 49.99 | 45.89 | 47 | +0.88% | 65,460 | 315,676,414 |
| 2024-11-25 | 46.92 | 49.3 | 44.5 | 46.59 | -0.89% | 75,905 | 354,244,215 |
| 2024-11-22 | 50.9 | 51.6 | 46.89 | 47.01 | -7.73% | 108,617 | 533,171,422 |
| 2024-11-21 | 50.22 | 53.1 | 49.33 | 50.95 | +3.26% | 128,240 | 656,462,178 |
| 2024-11-20 | 44.88 | 49.34 | 44.88 | 49.34 | +10.01% | 110,942 | 523,696,049 |
| 2024-11-19 | 40.9 | 44.85 | 40.9 | 44.85 | +10.01% | 112,168 | 489,825,486 |
| 2024-11-18 | 46.69 | 46.69 | 40.77 | 40.77 | -10% | 90,070 | 386,620,225 |
| 2024-11-15 | 46 | 47.5 | 42.3 | 45.3 | +0.49% | 110,164 | 503,899,763 |
| 2024-11-14 | 44.88 | 47.79 | 44.58 | 45.08 | +2.34% | 114,008 | 525,588,275 |
| 2024-11-13 | 44.77 | 46.12 | 43 | 44.05 | -3.14% | 71,928 | 321,543,711 |
| 2024-11-12 | 44 | 46 | 42.8 | 45.48 | +2.85% | 89,497 | 399,266,675 |
| 2024-11-11 | 44 | 47.6 | 42 | 44.22 | -3.81% | 110,650 | 493,034,206 |
| 2024-11-08 | 45.8 | 48.59 | 45 | 45.97 | +4.08% | 151,648 | 710,289,936 |
| 2024-11-07 | 45.3 | 48.1 | 44.17 | 44.17 | -10% | 184,424 | 833,665,689 |
| 2024-11-06 | 53 | 54.5 | 49.08 | 49.08 | -9.99% | 214,860 | 1,088,875,869 |
| 2024-11-05 | 46 | 54.53 | 46 | 54.53 | +10.01% | 253,363 | 1,300,025,879 |
| 2024-11-04 | 44.99 | 49.57 | 40.55 | 49.57 | +10.01% | 351,609 | 1,560,471,195 |
| 2024-11-01 | 45.06 | 45.06 | 45.06 | 45.06 | +10.01% | 14,056 | 63,337,237 |
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：