股票概览
51.93
+5.21%
+2.57
49.1
开盘价
52.52
最高价
48.8
最低价
131,838
成交量
数据更新至: 2024-11-29
技术指标
49.86
MA5 (5日均线)
50.26
MA10 (10日均线)
49.72
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 | 49.1 | 52.52 | 48.8 | 51.93 | +5.21% | 131,838 | 673,697,772 |
| 2024-11-28 | 50.05 | 51.77 | 49.21 | 49.36 | -1.87% | 106,865 | 536,689,478 |
| 2024-11-27 | 48.25 | 50.37 | 46.73 | 50.3 | +2.99% | 105,772 | 513,384,095 |
| 2024-11-26 | 48.8 | 50.14 | 48.52 | 48.84 | -0.08% | 74,450 | 367,420,419 |
| 2024-11-25 | 49 | 50.3 | 47.69 | 48.88 | -0.04% | 93,866 | 458,526,377 |
| 2024-11-22 | 51.8 | 52.86 | 48.67 | 48.9 | -6.14% | 125,980 | 638,745,927 |
| 2024-11-21 | 51.8 | 54.44 | 51.08 | 52.1 | -0.86% | 145,109 | 763,527,639 |
| 2024-11-20 | 51.36 | 53.86 | 49.96 | 52.55 | +0.86% | 169,617 | 876,318,043 |
| 2024-11-19 | 48.17 | 52.42 | 47.56 | 52.1 | +9.34% | 181,824 | 905,313,717 |
| 2024-11-18 | 50.37 | 50.98 | 47.21 | 47.65 | -5.55% | 149,481 | 730,427,266 |
| 2024-11-15 | 54.06 | 54.46 | 50.38 | 50.45 | -7.36% | 182,547 | 950,122,324 |
| 2024-11-14 | 57.5 | 58 | 54.23 | 54.46 | -6.33% | 181,098 | 1,010,721,538 |
| 2024-11-13 | 59.88 | 61.5 | 56.58 | 58.14 | -1.66% | 267,990 | 1,568,194,244 |
| 2024-11-12 | 55.5 | 62.68 | 53.8 | 59.12 | +8.98% | 426,927 | 2,478,491,220 |
| 2024-11-11 | 48.28 | 54.25 | 48.2 | 54.25 | +20% | 180,075 | 950,390,641 |
| 2024-11-08 | 45.6 | 47.7 | 44.9 | 45.21 | +1.89% | 175,846 | 810,778,338 |
| 2024-11-07 | 42.9 | 45 | 42.75 | 44.37 | +3.43% | 107,828 | 474,241,856 |
| 2024-11-06 | 42.95 | 44.62 | 42.25 | 42.9 | +0.37% | 128,676 | 556,889,929 |
| 2024-11-05 | 40.19 | 42.93 | 39.84 | 42.74 | +6.34% | 135,951 | 571,147,033 |
| 2024-11-04 | 39.88 | 40.43 | 39.51 | 40.19 | +0.98% | 71,644 | 286,395,420 |
| 2024-11-01 | 41.27 | 41.9 | 39.71 | 39.8 | -4.85% | 97,574 | 395,018,583 |
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：