股票概览
59.02
+1.58%
+0.92
57.55
开盘价
59.8
最高价
57.55
最低价
160,336
成交量
数据更新至: 2024-11-29
技术指标
57.85
MA5 (5日均线)
58.03
MA10 (10日均线)
62.41
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 | 57.55 | 59.8 | 57.55 | 59.02 | +1.58% | 160,336 | 942,502,521 |
| 2024-11-28 | 58.22 | 59.29 | 57.45 | 58.1 | +0.54% | 144,749 | 844,865,073 |
| 2024-11-27 | 56.5 | 57.79 | 55.05 | 57.79 | +2.03% | 110,220 | 622,439,692 |
| 2024-11-26 | 57.69 | 58.3 | 56.5 | 56.64 | -1.85% | 83,051 | 476,173,427 |
| 2024-11-25 | 57.99 | 58.84 | 55.65 | 57.71 | -1.22% | 141,826 | 804,969,604 |
| 2024-11-22 | 60 | 61.6 | 58.3 | 58.42 | -3.8% | 186,787 | 1,122,750,166 |
| 2024-11-21 | 58 | 63.08 | 57.85 | 60.73 | +3.95% | 276,821 | 1,693,176,792 |
| 2024-11-20 | 56.96 | 58.76 | 56.68 | 58.42 | +1.95% | 166,855 | 967,880,633 |
| 2024-11-19 | 56.21 | 57.66 | 55.4 | 57.3 | +2.07% | 165,743 | 938,463,785 |
| 2024-11-18 | 60.45 | 60.69 | 55.5 | 56.14 | -7.07% | 214,316 | 1,225,059,387 |
| 2024-11-15 | 64.65 | 66.21 | 60.35 | 60.41 | -5.9% | 200,764 | 1,268,493,417 |
| 2024-11-14 | 65.8 | 66.46 | 64 | 64.2 | -3.4% | 132,106 | 860,263,295 |
| 2024-11-13 | 66.6 | 67.6 | 64.89 | 66.46 | -1.2% | 154,689 | 1,020,287,573 |
| 2024-11-12 | 69.56 | 69.98 | 65.8 | 67.27 | -4.97% | 284,396 | 1,932,730,430 |
| 2024-11-11 | 69.66 | 71.87 | 68.58 | 70.79 | +1.7% | 252,735 | 1,786,892,488 |
| 2024-11-08 | 69.6 | 73.98 | 69.5 | 69.61 | -0.37% | 312,376 | 2,225,089,242 |
| 2024-11-07 | 67.02 | 71.25 | 66.66 | 69.87 | +2.93% | 291,199 | 2,024,672,840 |
| 2024-11-06 | 68.26 | 70 | 67 | 67.88 | +0.98% | 299,696 | 2,054,511,901 |
| 2024-11-05 | 65 | 68.8 | 64.13 | 67.22 | +4.74% | 318,241 | 2,116,191,305 |
| 2024-11-04 | 61 | 65.86 | 61 | 64.18 | -0.9% | 245,433 | 1,569,218,904 |
| 2024-11-01 | 68.1 | 69.44 | 64.76 | 64.76 | -9.99% | 346,111 | 2,300,900,824 |
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：