股票概览
50.63
+0.5%
+0.25
50.15
开盘价
51.48
最高价
49.59
最低价
18,601
成交量
数据更新至: 2024-11-29
技术指标
50.04
MA5 (5日均线)
50.79
MA10 (10日均线)
53.16
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 | 50.15 | 51.48 | 49.59 | 50.63 | +0.5% | 18,601 | 94,030,136 |
| 2024-11-28 | 50.4 | 51.28 | 50.19 | 50.38 | +0.06% | 20,764 | 105,115,276 |
| 2024-11-27 | 48.7 | 50.42 | 47.88 | 50.35 | +2.34% | 21,544 | 106,589,220 |
| 2024-11-26 | 49.68 | 50.17 | 48.7 | 49.2 | -0.85% | 18,165 | 89,950,067 |
| 2024-11-25 | 50.43 | 50.45 | 48.46 | 49.62 | -3.27% | 36,426 | 179,243,453 |
| 2024-11-22 | 51.89 | 54.6 | 50.67 | 51.3 | -1.12% | 51,755 | 273,695,567 |
| 2024-11-21 | 51.99 | 52.94 | 51.39 | 51.88 | -0.48% | 21,907 | 114,288,209 |
| 2024-11-20 | 51.97 | 52.64 | 51.53 | 52.13 | +0.27% | 25,010 | 130,205,452 |
| 2024-11-19 | 50.59 | 52.3 | 50.28 | 51.99 | +3.05% | 21,805 | 111,647,578 |
| 2024-11-18 | 51.3 | 52 | 49.77 | 50.45 | -1.39% | 24,256 | 122,977,326 |
| 2024-11-15 | 52.9 | 53.89 | 51.05 | 51.16 | -4.27% | 25,351 | 133,112,930 |
| 2024-11-14 | 55.5 | 55.67 | 53.15 | 53.44 | -3.66% | 25,813 | 139,924,514 |
| 2024-11-13 | 55.21 | 55.9 | 53.5 | 55.47 | -0.04% | 32,624 | 178,580,973 |
| 2024-11-12 | 57.32 | 57.54 | 55 | 55.49 | -4.15% | 46,258 | 258,621,703 |
| 2024-11-11 | 56.66 | 57.89 | 56.03 | 57.89 | +3.32% | 58,576 | 334,001,283 |
| 2024-11-08 | 55.71 | 57.35 | 55.39 | 56.03 | +0.83% | 50,599 | 284,950,349 |
| 2024-11-07 | 55.01 | 55.72 | 54.4 | 55.57 | -2.59% | 58,634 | 322,455,688 |
| 2024-11-06 | 59 | 59.77 | 56.72 | 57.05 | -2.03% | 62,259 | 363,057,903 |
| 2024-11-05 | 54.93 | 58.75 | 54.93 | 58.23 | +6.18% | 57,799 | 331,256,848 |
| 2024-11-04 | 53.7 | 55.2 | 53.7 | 54.84 | +2.22% | 28,603 | 156,204,019 |
| 2024-11-01 | 56 | 56.41 | 53.13 | 53.65 | -4.52% | 45,570 | 247,410,104 |
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：