股票概览
54.92
+2.6%
+1.39
53
开盘价
55.57
最高价
51
最低价
22,804
成交量
数据更新至: 2024-11-29
技术指标
53.01
MA5 (5日均线)
46.65
MA10 (10日均线)
N/A
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 | 53 | 55.57 | 51 | 54.92 | +2.6% | 22,804 | 122,857,375 |
| 2024-11-28 | 54.99 | 58.5 | 52.76 | 53.53 | -1.96% | 32,872 | 182,909,552 |
| 2024-11-27 | 50.49 | 57.77 | 49.6 | 54.6 | +2.13% | 33,012 | 175,139,161 |
| 2024-11-26 | 50.2 | 57.3 | 48.9 | 53.46 | +10.16% | 44,873 | 236,547,085 |
| 2024-11-25 | 40.22 | 48.53 | 40 | 48.53 | +20% | 33,671 | 153,668,858 |
| 2024-11-22 | 42 | 43.6 | 40 | 40.44 | -1.84% | 17,629 | 74,189,888 |
| 2024-11-21 | 41.72 | 42.99 | 40.5 | 41.2 | -1.93% | 16,080 | 66,706,077 |
| 2024-11-20 | 39 | 42.8 | 38.61 | 42.01 | +7.72% | 21,681 | 87,817,322 |
| 2024-11-19 | 39.08 | 39.68 | 37.87 | 39 | +0.44% | 9,148 | 35,305,885 |
| 2024-11-18 | 40.45 | 42 | 38.22 | 38.83 | -4.31% | 10,988 | 43,937,839 |
| 2024-11-15 | 43.45 | 44.44 | 40.42 | 40.58 | -7.27% | 17,480 | 73,921,029 |
| 2024-11-14 | 43.39 | 45.8 | 43.39 | 43.76 | +0.74% | 23,707 | 106,120,260 |
| 2024-11-13 | 43.53 | 44.5 | 42.73 | 43.44 | -1.59% | 15,236 | 66,429,085 |
| 2024-11-12 | 46.71 | 47.46 | 43.65 | 44.14 | -6.8% | 36,512 | 164,544,646 |
| 2024-11-11 | 50.5 | 52 | 46.85 | 47.36 | -5.39% | 49,626 | 242,064,629 |
| 2024-11-08 | 47.8 | 52.86 | 47.8 | 50.06 | +5.17% | 53,350 | 267,128,661 |
| 2024-11-07 | 49.87 | 50.38 | 44.44 | 47.6 | +10.98% | 84,314 | 403,639,906 |
| 2024-11-06 | 42.3 | 42.89 | 39.88 | 42.89 | +20.01% | 43,283 | 181,857,065 |
| 2024-11-05 | 35.74 | 35.74 | 35.74 | 35.74 | +20.01% | 3,334 | 11,914,930 |
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：