股票概览
49.6
+1.64%
+0.8
48.8
开盘价
50.3
最高价
47.8
最低价
15,436
成交量
数据更新至: 2024-11-29
技术指标
48.68
MA5 (5日均线)
49.85
MA10 (10日均线)
50.86
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 | 48.8 | 50.3 | 47.8 | 49.6 | +1.64% | 15,436 | 76,081,136 |
| 2024-11-28 | 48.68 | 50.36 | 48.03 | 48.8 | +0.25% | 13,099 | 64,420,228 |
| 2024-11-27 | 47.76 | 48.68 | 46.23 | 48.68 | +2.1% | 10,603 | 50,371,461 |
| 2024-11-26 | 48.66 | 49.37 | 47.59 | 47.68 | -2.01% | 8,388 | 40,567,512 |
| 2024-11-25 | 48.42 | 49.2 | 47.06 | 48.66 | +0.14% | 11,429 | 54,766,581 |
| 2024-11-22 | 51 | 52.1 | 48.52 | 48.59 | -5.8% | 20,038 | 100,672,009 |
| 2024-11-21 | 52.23 | 53.3 | 50.82 | 51.58 | -2.35% | 15,917 | 82,955,486 |
| 2024-11-20 | 51.68 | 53.8 | 51.15 | 52.82 | +1.6% | 15,973 | 83,628,921 |
| 2024-11-19 | 50.2 | 52.27 | 49.59 | 51.99 | +3.71% | 15,147 | 77,125,944 |
| 2024-11-18 | 51.39 | 52.22 | 49.55 | 50.13 | -3.45% | 15,681 | 79,420,205 |
| 2024-11-15 | 54 | 55.97 | 51.7 | 51.92 | -5.29% | 23,448 | 125,039,763 |
| 2024-11-14 | 56 | 57.99 | 54.4 | 54.82 | -3.43% | 28,510 | 160,452,522 |
| 2024-11-13 | 55 | 57.51 | 54.6 | 56.77 | +2.09% | 32,194 | 180,353,430 |
| 2024-11-12 | 59.99 | 59.99 | 54.55 | 55.61 | -7.84% | 58,177 | 331,641,515 |
| 2024-11-11 | 50.45 | 60.34 | 50.08 | 60.34 | +20.01% | 69,327 | 396,630,739 |
| 2024-11-08 | 48.3 | 51.23 | 48.3 | 50.28 | +4.36% | 29,703 | 148,306,454 |
| 2024-11-07 | 47 | 49.35 | 47 | 48.18 | +1.73% | 16,283 | 78,262,760 |
| 2024-11-06 | 48.45 | 48.58 | 47.02 | 47.36 | -1.33% | 21,000 | 100,457,088 |
| 2024-11-05 | 45.38 | 48.33 | 44.88 | 48 | +5.63% | 19,564 | 92,953,969 |
| 2024-11-04 | 44.21 | 45.73 | 44.2 | 45.44 | +2.25% | 9,166 | 41,410,873 |
| 2024-11-01 | 47.89 | 48 | 44.31 | 44.44 | -7.84% | 21,038 | 96,650,393 |
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：