股票概览
45
-5.26%
-2.5
49.5
开盘价
49.93
最高价
45
最低价
50,998
成交量
数据更新至: 2024-11-29
技术指标
43.19
MA5 (5日均线)
39.65
MA10 (10日均线)
33.04
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 | 49.5 | 49.93 | 45 | 45 | -5.26% | 50,998 | 242,018,672 |
| 2024-11-28 | 39.61 | 47.5 | 39.12 | 47.5 | +20.01% | 46,096 | 209,358,125 |
| 2024-11-27 | 40.99 | 42.29 | 38.73 | 39.58 | -4.3% | 32,445 | 130,734,249 |
| 2024-11-26 | 41.87 | 43.6 | 39.66 | 41.36 | -2.68% | 27,847 | 117,061,093 |
| 2024-11-25 | 45.33 | 45.69 | 40.68 | 42.5 | -4.54% | 48,162 | 203,422,932 |
| 2024-11-22 | 36.93 | 44.52 | 36.18 | 44.52 | +20% | 63,584 | 267,996,566 |
| 2024-11-21 | 35.9 | 38.02 | 34.8 | 37.1 | +3.37% | 35,161 | 129,058,149 |
| 2024-11-20 | 32.16 | 35.9 | 31.8 | 35.89 | +13.25% | 40,310 | 138,853,294 |
| 2024-11-19 | 30.81 | 32.65 | 29.85 | 31.69 | +1.02% | 36,605 | 114,844,189 |
| 2024-11-18 | 28.59 | 32 | 28.59 | 31.37 | +13.82% | 50,824 | 157,934,100 |
| 2024-11-15 | 26.04 | 28.27 | 25.93 | 27.56 | +5.31% | 25,038 | 68,735,475 |
| 2024-11-14 | 27.06 | 27.75 | 26.17 | 26.17 | -3.86% | 8,096 | 21,681,155 |
| 2024-11-13 | 26.78 | 27.27 | 26.45 | 27.22 | +1.61% | 8,429 | 22,685,879 |
| 2024-11-12 | 27.3 | 27.5 | 26.52 | 26.79 | -1.76% | 9,696 | 26,272,792 |
| 2024-11-11 | 26.02 | 27.28 | 26.01 | 27.27 | +3.41% | 13,183 | 35,472,303 |
| 2024-11-08 | 26.49 | 27.04 | 26.26 | 26.37 | +0.23% | 10,570 | 28,172,886 |
| 2024-11-07 | 25.76 | 26.38 | 25.59 | 26.31 | +2.06% | 8,447 | 22,135,240 |
| 2024-11-06 | 25.79 | 26.33 | 25.53 | 25.78 | 0% | 8,051 | 20,908,167 |
| 2024-11-05 | 25.19 | 25.88 | 24.91 | 25.78 | +2.87% | 8,072 | 20,626,590 |
| 2024-11-04 | 24.98 | 25.12 | 24.3 | 25.06 | +2.7% | 5,326 | 13,236,582 |
| 2024-11-01 | 25.55 | 25.68 | 24.39 | 24.4 | -3.97% | 10,113 | 25,106,947 |
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：