股票概览
50.51
+9.4%
+4.34
46.17
开盘价
52.23
最高价
46.13
最低价
40,396
成交量
数据更新至: 2024-11-29
技术指标
47.66
MA5 (5日均线)
48.58
MA10 (10日均线)
50.06
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 | 46.17 | 52.23 | 46.13 | 50.51 | +9.4% | 40,396 | 197,382,783 |
| 2024-11-28 | 47.19 | 47.75 | 46 | 46.17 | -2.22% | 15,699 | 73,448,068 |
| 2024-11-27 | 45.22 | 47.26 | 44.3 | 47.22 | +2.88% | 20,872 | 95,039,498 |
| 2024-11-26 | 47.84 | 47.95 | 45.85 | 45.9 | -5.38% | 23,100 | 107,605,896 |
| 2024-11-25 | 48 | 48.85 | 46.48 | 48.51 | +0.25% | 25,641 | 121,911,278 |
| 2024-11-22 | 50.36 | 52.47 | 48.2 | 48.39 | -3.91% | 27,391 | 138,678,903 |
| 2024-11-21 | 51.61 | 52.21 | 49.57 | 50.36 | -2.99% | 24,384 | 124,035,984 |
| 2024-11-20 | 50 | 53.19 | 49.8 | 51.91 | +3.2% | 34,099 | 177,663,739 |
| 2024-11-19 | 46.7 | 50.63 | 46.7 | 50.3 | +8.17% | 29,516 | 144,182,439 |
| 2024-11-18 | 49.2 | 49.75 | 45.72 | 46.5 | -5.47% | 26,499 | 126,554,809 |
| 2024-11-15 | 50.4 | 52.55 | 49.04 | 49.19 | -2.94% | 23,153 | 117,391,520 |
| 2024-11-14 | 53.18 | 53.65 | 50.61 | 50.68 | -4.7% | 21,170 | 109,938,986 |
| 2024-11-13 | 51.73 | 54.06 | 50.35 | 53.18 | +1.39% | 28,506 | 148,883,802 |
| 2024-11-12 | 54.77 | 55.49 | 51.85 | 52.45 | -4.24% | 24,943 | 133,622,633 |
| 2024-11-11 | 51.39 | 55.3 | 51.16 | 54.77 | +6.49% | 36,234 | 195,159,387 |
| 2024-11-08 | 51.85 | 55.48 | 51.2 | 51.43 | -0.43% | 39,945 | 212,933,134 |
| 2024-11-07 | 52.4 | 52.9 | 49.56 | 51.65 | -3.35% | 39,844 | 202,716,701 |
| 2024-11-06 | 50.26 | 55.18 | 50.26 | 53.44 | +6.82% | 55,911 | 294,676,315 |
| 2024-11-05 | 49 | 51.4 | 47 | 50.03 | +2.73% | 49,463 | 243,331,675 |
| 2024-11-04 | 44.4 | 50.19 | 44.3 | 48.7 | +12.94% | 43,247 | 207,497,813 |
| 2024-11-01 | 45.69 | 46.3 | 43.01 | 43.12 | -6.16% | 22,389 | 99,390,958 |
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：