股票概览
52.6
+2.55%
+1.31
50.95
开盘价
52.99
最高价
50.12
最低价
22,969
成交量
数据更新至: 2024-11-29
技术指标
50.73
MA5 (5日均线)
51.24
MA10 (10日均线)
54.13
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 | 50.95 | 52.99 | 50.12 | 52.6 | +2.55% | 22,969 | 119,577,906 |
| 2024-11-28 | 51.6 | 52.12 | 51.02 | 51.29 | -1.55% | 16,192 | 83,540,383 |
| 2024-11-27 | 50 | 52.1 | 48.25 | 52.1 | +6.33% | 25,890 | 130,847,903 |
| 2024-11-26 | 48.46 | 49.76 | 47.86 | 49 | +0.74% | 17,057 | 83,880,084 |
| 2024-11-25 | 49.04 | 49.88 | 47.49 | 48.64 | -1.14% | 19,189 | 92,955,736 |
| 2024-11-22 | 52.3 | 52.79 | 49.2 | 49.2 | -6.48% | 22,510 | 114,458,455 |
| 2024-11-21 | 52.68 | 53.1 | 51.86 | 52.61 | -0.77% | 15,062 | 78,960,865 |
| 2024-11-20 | 52.3 | 53.52 | 51.8 | 53.02 | +0.7% | 17,271 | 91,005,646 |
| 2024-11-19 | 51.3 | 52.85 | 50.2 | 52.65 | +2.59% | 31,418 | 162,159,490 |
| 2024-11-18 | 52.79 | 53.66 | 50.57 | 51.32 | -3.15% | 32,801 | 169,810,832 |
| 2024-11-15 | 57 | 57.77 | 52.4 | 52.99 | -7.72% | 47,503 | 258,944,708 |
| 2024-11-14 | 59.46 | 59.8 | 57.31 | 57.42 | -4.32% | 22,488 | 131,289,220 |
| 2024-11-13 | 58.68 | 60.8 | 58.02 | 60.01 | +1.88% | 31,225 | 186,391,478 |
| 2024-11-12 | 61.02 | 61.75 | 58.4 | 58.9 | -3.47% | 37,273 | 223,935,631 |
| 2024-11-11 | 60.07 | 62.37 | 59.18 | 61.02 | +3.83% | 48,156 | 294,033,287 |
| 2024-11-08 | 55.8 | 61.53 | 55.8 | 58.77 | +6.56% | 53,830 | 317,507,517 |
| 2024-11-07 | 55 | 55.81 | 53.6 | 55.15 | -0.34% | 26,309 | 143,843,950 |
| 2024-11-06 | 57.33 | 57.78 | 54.9 | 55.34 | -2.91% | 33,460 | 188,325,052 |
| 2024-11-05 | 53.7 | 58.03 | 53.7 | 57 | +6.26% | 42,313 | 238,998,056 |
| 2024-11-04 | 51.4 | 53.81 | 51.15 | 53.64 | +4.2% | 18,938 | 100,381,276 |
| 2024-11-01 | 53.08 | 53.87 | 51.45 | 51.48 | -4.61% | 24,649 | 129,181,283 |
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：