股票概览
49.67
+1.95%
+0.95
48.57
开盘价
50.5
最高价
47.85
最低价
12,034
成交量
数据更新至: 2024-11-29
技术指标
49.16
MA5 (5日均线)
50.72
MA10 (10日均线)
53.56
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 | 48.57 | 50.5 | 47.85 | 49.67 | +1.95% | 12,034 | 59,349,788 |
| 2024-11-28 | 49.29 | 49.5 | 48.55 | 48.72 | -1.02% | 10,288 | 50,363,997 |
| 2024-11-27 | 48.45 | 49.33 | 47.13 | 49.22 | +1.21% | 9,497 | 45,572,574 |
| 2024-11-26 | 48.95 | 50.2 | 48.26 | 48.63 | -1.88% | 8,055 | 39,455,313 |
| 2024-11-25 | 50.33 | 50.38 | 48.02 | 49.56 | -0.14% | 12,346 | 60,389,394 |
| 2024-11-22 | 52.91 | 53.17 | 49.57 | 49.63 | -6.39% | 16,081 | 82,355,893 |
| 2024-11-21 | 53.33 | 53.88 | 52.1 | 53.02 | -0.8% | 10,378 | 55,003,937 |
| 2024-11-20 | 53.82 | 54.16 | 52 | 53.45 | -0.87% | 12,693 | 67,707,506 |
| 2024-11-19 | 51.98 | 54.15 | 51.48 | 53.92 | +4.9% | 14,616 | 77,273,183 |
| 2024-11-18 | 54.43 | 54.43 | 50.98 | 51.4 | -5.08% | 15,536 | 81,285,595 |
| 2024-11-15 | 56.98 | 57.97 | 54.01 | 54.15 | -5.74% | 12,694 | 71,044,200 |
| 2024-11-14 | 60.04 | 60.49 | 57.37 | 57.45 | -5.26% | 14,781 | 87,007,642 |
| 2024-11-13 | 59.38 | 61.2 | 58.94 | 60.64 | +0.71% | 17,850 | 107,079,503 |
| 2024-11-12 | 61.99 | 62.48 | 59.59 | 60.21 | -0.76% | 26,694 | 162,787,581 |
| 2024-11-11 | 57.4 | 61.48 | 57.4 | 60.67 | +7.59% | 27,417 | 163,880,229 |
| 2024-11-08 | 55.95 | 59.3 | 54.55 | 56.39 | +3.58% | 27,362 | 155,518,464 |
| 2024-11-07 | 53.02 | 54.67 | 52.71 | 54.44 | +1.38% | 13,749 | 73,874,913 |
| 2024-11-06 | 54.37 | 55.66 | 53.04 | 53.7 | -1.07% | 21,268 | 115,370,718 |
| 2024-11-05 | 52.8 | 54.77 | 51.3 | 54.28 | +4.38% | 19,903 | 106,358,632 |
| 2024-11-04 | 52.2 | 52.9 | 51.02 | 52 | +0.48% | 19,741 | 102,472,563 |
| 2024-11-01 | 58.41 | 59.1 | 51.6 | 51.75 | -7.92% | 33,439 | 181,493,715 |
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：