股票概览
50.36
+1.19%
+0.59
50.2
开盘价
51.2
最高价
49.2
最低价
72,994
成交量
数据更新至: 2024-11-29
技术指标
49.84
MA5 (5日均线)
50.84
MA10 (10日均线)
52.04
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 | 50.2 | 51.2 | 49.2 | 50.36 | +1.19% | 72,994 | 367,614,804 |
| 2024-11-28 | 50.35 | 50.85 | 49.5 | 49.77 | -0.96% | 61,295 | 307,661,615 |
| 2024-11-27 | 49.18 | 50.48 | 48.6 | 50.25 | +2.13% | 70,912 | 351,937,657 |
| 2024-11-26 | 49.49 | 49.95 | 48.9 | 49.2 | -0.81% | 44,513 | 219,786,970 |
| 2024-11-25 | 49.65 | 49.82 | 48.65 | 49.6 | -0.1% | 70,489 | 346,418,535 |
| 2024-11-22 | 51.98 | 52.36 | 49.51 | 49.65 | -4.48% | 93,811 | 477,756,019 |
| 2024-11-21 | 53 | 53.25 | 51.61 | 51.98 | -1.92% | 88,308 | 463,481,373 |
| 2024-11-20 | 53.35 | 54 | 52.51 | 53 | -0.66% | 65,871 | 350,410,390 |
| 2024-11-19 | 51.9 | 53.59 | 51.18 | 53.35 | +4.1% | 90,573 | 474,654,918 |
| 2024-11-18 | 52.78 | 53 | 50.7 | 51.25 | -2.94% | 109,589 | 566,473,272 |
| 2024-11-15 | 53.9 | 55.42 | 52.8 | 52.8 | -1.14% | 127,511 | 693,385,523 |
| 2024-11-14 | 55.36 | 55.93 | 53.19 | 53.41 | -3.8% | 94,843 | 518,676,158 |
| 2024-11-13 | 55.68 | 56.86 | 54.68 | 55.52 | -1.09% | 115,535 | 643,666,984 |
| 2024-11-12 | 56.5 | 57.66 | 55.6 | 56.13 | -1.44% | 173,800 | 983,637,387 |
| 2024-11-11 | 53.91 | 57.77 | 53 | 56.95 | +7.17% | 233,331 | 1,301,264,556 |
| 2024-11-08 | 54.49 | 55.5 | 53.01 | 53.14 | +0.26% | 178,159 | 965,856,914 |
| 2024-11-07 | 50.86 | 53.25 | 50.48 | 53 | +4.23% | 128,674 | 667,963,463 |
| 2024-11-06 | 51.31 | 51.96 | 50.58 | 50.85 | -0.64% | 128,161 | 656,349,206 |
| 2024-11-05 | 49.58 | 51.34 | 49.23 | 51.18 | +3.41% | 142,606 | 720,914,986 |
| 2024-11-04 | 49.3 | 50.1 | 48.77 | 49.49 | +0.37% | 61,746 | 305,198,755 |
| 2024-11-01 | 50.66 | 50.92 | 49.31 | 49.31 | -2.16% | 80,292 | 401,156,629 |
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：