股票概览
49.48
+3.95%
+1.88
47.36
开盘价
51.37
最高价
47.36
最低价
81,721
成交量
数据更新至: 2024-11-29
技术指标
48.21
MA5 (5日均线)
48.85
MA10 (10日均线)
49.54
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 | 47.36 | 51.37 | 47.36 | 49.48 | +3.95% | 81,721 | 404,511,213 |
| 2024-11-28 | 47.52 | 49.28 | 47.47 | 47.6 | -0.48% | 45,809 | 220,245,591 |
| 2024-11-27 | 46.25 | 47.89 | 45.6 | 47.83 | +2.66% | 45,130 | 210,628,741 |
| 2024-11-26 | 48.96 | 49 | 46.5 | 46.59 | -5.99% | 62,170 | 296,676,610 |
| 2024-11-25 | 48 | 51.1 | 47.88 | 49.56 | +3.55% | 81,600 | 404,461,365 |
| 2024-11-22 | 50.57 | 50.7 | 47.73 | 47.86 | -5.34% | 73,278 | 360,717,411 |
| 2024-11-21 | 50.48 | 52.44 | 50.07 | 50.56 | -1.21% | 65,626 | 334,361,957 |
| 2024-11-20 | 50.87 | 51.79 | 50 | 51.18 | +0.61% | 96,831 | 493,138,346 |
| 2024-11-19 | 47.76 | 50.94 | 47.6 | 50.87 | +8.35% | 116,148 | 571,716,918 |
| 2024-11-18 | 50.5 | 51.6 | 46.6 | 46.95 | -6.92% | 128,340 | 623,888,776 |
| 2024-11-15 | 51 | 53.75 | 50.44 | 50.44 | -2.4% | 96,158 | 501,818,496 |
| 2024-11-14 | 57.55 | 57.88 | 51.23 | 51.68 | -10.23% | 144,031 | 779,351,953 |
| 2024-11-13 | 57.77 | 58.8 | 54.4 | 57.57 | +2.24% | 139,737 | 792,472,346 |
| 2024-11-12 | 57.15 | 59.03 | 54.6 | 56.31 | -4.49% | 188,712 | 1,061,484,928 |
| 2024-11-11 | 57 | 61.39 | 56 | 58.96 | +5.51% | 249,309 | 1,463,401,801 |
| 2024-11-08 | 56 | 59.37 | 54.38 | 55.88 | +9.57% | 229,275 | 1,306,932,013 |
| 2024-11-07 | 48 | 51.8 | 45.91 | 51 | +18.14% | 270,991 | 1,355,505,601 |
| 2024-11-06 | 39.5 | 45.02 | 39.49 | 43.17 | +9.85% | 172,740 | 752,810,861 |
| 2024-11-05 | 38.05 | 39.88 | 37.5 | 39.3 | +3.39% | 59,825 | 234,866,041 |
| 2024-11-04 | 36.52 | 38.08 | 36.29 | 38.01 | +4.42% | 57,367 | 215,383,975 |
| 2024-11-01 | 36.15 | 36.68 | 35.1 | 36.4 | +0.69% | 50,137 | 180,918,410 |
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：