股票概览
53.95
+1.12%
+0.6
53.25
开盘价
54.82
最高价
53.05
最低价
33,117
成交量
数据更新至: 2024-11-29
技术指标
53.63
MA5 (5日均线)
53.57
MA10 (10日均线)
53.59
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 | 53.25 | 54.82 | 53.05 | 53.95 | +1.12% | 33,117 | 179,025,362 |
| 2024-11-28 | 54.48 | 54.99 | 53.23 | 53.35 | -2.43% | 33,736 | 182,022,384 |
| 2024-11-27 | 53.2 | 54.97 | 52.89 | 54.68 | +4.41% | 57,466 | 311,971,860 |
| 2024-11-26 | 53.39 | 54.12 | 52.11 | 52.37 | -2.66% | 27,170 | 144,314,144 |
| 2024-11-25 | 52.1 | 53.87 | 50.59 | 53.8 | +3.26% | 44,537 | 231,381,195 |
| 2024-11-22 | 55.32 | 55.32 | 52.03 | 52.1 | -4.87% | 40,994 | 219,359,687 |
| 2024-11-21 | 53.8 | 55.3 | 53.74 | 54.77 | +1.13% | 40,890 | 223,572,688 |
| 2024-11-20 | 53.24 | 54.6 | 53 | 54.16 | +1.14% | 43,096 | 232,373,176 |
| 2024-11-19 | 53.56 | 53.78 | 52.2 | 53.55 | +1.06% | 43,067 | 228,292,830 |
| 2024-11-18 | 54.05 | 55.69 | 52.68 | 52.99 | -2.27% | 49,121 | 265,634,568 |
| 2024-11-15 | 55 | 55.79 | 54 | 54.22 | -1.92% | 48,014 | 263,243,365 |
| 2024-11-14 | 56.5 | 56.9 | 55.13 | 55.28 | -3.07% | 50,173 | 281,186,077 |
| 2024-11-13 | 57.5 | 58.98 | 56.16 | 57.03 | -0.8% | 70,222 | 401,109,988 |
| 2024-11-12 | 56.34 | 59.22 | 56.34 | 57.49 | +2.19% | 106,224 | 614,045,077 |
| 2024-11-11 | 52.3 | 56.84 | 51.6 | 56.26 | +7.04% | 129,003 | 704,816,317 |
| 2024-11-08 | 52.28 | 53.37 | 51.47 | 52.56 | +2% | 90,882 | 476,505,920 |
| 2024-11-07 | 50.69 | 51.7 | 50.12 | 51.53 | +1.36% | 58,003 | 296,712,615 |
| 2024-11-06 | 51.5 | 52.39 | 50.31 | 50.84 | -0.99% | 76,751 | 394,030,077 |
| 2024-11-05 | 49.5 | 51.82 | 48.66 | 51.35 | +3.53% | 87,924 | 445,263,379 |
| 2024-11-04 | 48.12 | 50.4 | 48.11 | 49.6 | +2.44% | 91,226 | 448,582,524 |
| 2024-11-01 | 48.55 | 50 | 47.48 | 48.42 | -0.27% | 90,283 | 437,766,613 |
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：