股票概览
50.91
+4.2%
+2.05
48.92
开盘价
51.68
最高价
48.2
最低价
29,296
成交量
数据更新至: 2024-11-29
技术指标
49.06
MA5 (5日均线)
49.35
MA10 (10日均线)
50.42
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 | 48.92 | 51.68 | 48.2 | 50.91 | +4.2% | 29,296 | 146,604,206 |
| 2024-11-28 | 49.3 | 50.48 | 48.6 | 48.86 | -0.89% | 22,445 | 111,062,618 |
| 2024-11-27 | 47.53 | 49.3 | 46 | 49.3 | +3.66% | 30,435 | 144,799,538 |
| 2024-11-26 | 48.77 | 49.49 | 47.53 | 47.56 | -2.26% | 22,790 | 110,092,459 |
| 2024-11-25 | 51.47 | 51.85 | 47.52 | 48.66 | -4.21% | 41,541 | 205,045,287 |
| 2024-11-22 | 50.51 | 55 | 50.13 | 50.8 | +0.18% | 54,298 | 285,131,018 |
| 2024-11-21 | 49.46 | 51.44 | 49.01 | 50.71 | +1.83% | 35,302 | 177,708,980 |
| 2024-11-20 | 49.02 | 50.83 | 48.4 | 49.8 | +1.16% | 29,876 | 148,275,593 |
| 2024-11-19 | 47.81 | 49.47 | 47.2 | 49.23 | +3.25% | 29,224 | 140,569,881 |
| 2024-11-18 | 51.2 | 51.99 | 47.2 | 47.68 | -7.04% | 42,540 | 206,477,188 |
| 2024-11-15 | 52.1 | 54.26 | 50.65 | 51.29 | -1.74% | 41,839 | 220,027,565 |
| 2024-11-14 | 55.4 | 56.48 | 51.99 | 52.2 | -5.98% | 48,351 | 262,539,899 |
| 2024-11-13 | 55.23 | 56.36 | 53.2 | 55.52 | -0.13% | 50,785 | 277,416,650 |
| 2024-11-12 | 59.33 | 59.33 | 54.66 | 55.59 | -6.3% | 69,291 | 390,139,838 |
| 2024-11-11 | 50.5 | 59.96 | 50 | 59.33 | +18.42% | 84,603 | 471,057,311 |
| 2024-11-08 | 50.31 | 52.5 | 49.88 | 50.1 | +1.09% | 54,144 | 277,775,494 |
| 2024-11-07 | 47.9 | 49.77 | 47.47 | 49.56 | +3.44% | 34,753 | 168,533,580 |
| 2024-11-06 | 48.04 | 49.85 | 47.32 | 47.91 | -0.19% | 44,244 | 215,487,747 |
| 2024-11-05 | 45.37 | 48.45 | 45.05 | 48 | +5.94% | 43,764 | 206,587,249 |
| 2024-11-04 | 44.89 | 45.9 | 44.5 | 45.31 | +0.85% | 27,456 | 123,956,921 |
| 2024-11-01 | 48.4 | 48.87 | 44.92 | 44.93 | -8.16% | 50,840 | 235,922,176 |
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：