股票概览
52.2
+0.68%
+0.35
51.96
开盘价
53.23
最高价
50.81
最低价
15,093
成交量
数据更新至: 2024-11-29
技术指标
51.69
MA5 (5日均线)
52.34
MA10 (10日均线)
54.34
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 | 51.96 | 53.23 | 50.81 | 52.2 | +0.68% | 15,093 | 78,721,899 |
| 2024-11-28 | 51.66 | 52.39 | 51.26 | 51.85 | -0.1% | 11,640 | 60,308,298 |
| 2024-11-27 | 50.63 | 51.9 | 49.01 | 51.9 | +2.15% | 16,210 | 81,501,560 |
| 2024-11-26 | 51.32 | 52 | 50.6 | 50.81 | -1.66% | 9,780 | 50,160,299 |
| 2024-11-25 | 50.9 | 52.52 | 50.69 | 51.67 | +0.82% | 12,305 | 63,347,782 |
| 2024-11-22 | 53.05 | 54.2 | 51.2 | 51.25 | -3.3% | 19,431 | 102,651,760 |
| 2024-11-21 | 54.37 | 54.82 | 52.62 | 53 | -2.75% | 19,329 | 103,580,316 |
| 2024-11-20 | 53.73 | 55.14 | 53.6 | 54.5 | +0.78% | 15,800 | 85,713,294 |
| 2024-11-19 | 52.6 | 54.29 | 52.03 | 54.08 | +3.82% | 13,758 | 72,925,432 |
| 2024-11-18 | 53.55 | 53.88 | 51.55 | 52.09 | -1.96% | 16,497 | 86,514,155 |
| 2024-11-15 | 55.62 | 56 | 53.13 | 53.13 | -4.48% | 20,191 | 110,058,561 |
| 2024-11-14 | 58 | 58 | 55.38 | 55.62 | -4.24% | 20,916 | 118,426,267 |
| 2024-11-13 | 57.52 | 58.58 | 56.7 | 58.08 | -0.12% | 21,298 | 122,889,781 |
| 2024-11-12 | 60.75 | 61.3 | 57.5 | 58.15 | -4.3% | 43,386 | 256,688,537 |
| 2024-11-11 | 58.37 | 61.58 | 58.11 | 60.76 | +4.61% | 45,896 | 277,073,715 |
| 2024-11-08 | 56.52 | 59.2 | 56.52 | 58.08 | +3.57% | 42,059 | 244,634,872 |
| 2024-11-07 | 55 | 56.3 | 54.52 | 56.08 | +1.85% | 23,417 | 130,012,499 |
| 2024-11-06 | 55.5 | 56.35 | 54.41 | 55.06 | -0.25% | 24,906 | 137,741,699 |
| 2024-11-05 | 52.8 | 55.48 | 52.8 | 55.2 | +3.76% | 23,270 | 126,925,846 |
| 2024-11-04 | 52.07 | 53.83 | 51.58 | 53.2 | +1.31% | 15,652 | 83,161,790 |
| 2024-11-01 | 53.02 | 53.86 | 51.53 | 52.51 | -0.89% | 23,854 | 125,680,488 |
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：