股票概览
59.96
+2.16%
+1.27
58.37
开盘价
60.89
最高价
58.37
最低价
131,025
成交量
数据更新至: 2024-11-29
技术指标
58.34
MA5 (5日均线)
58.09
MA10 (10日均线)
58.47
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 | 58.37 | 60.89 | 58.37 | 59.96 | +2.16% | 131,025 | 783,438,065 |
| 2024-11-28 | 59.1 | 59.81 | 58.56 | 58.69 | -1.36% | 92,792 | 549,254,210 |
| 2024-11-27 | 56.48 | 60.8 | 55.15 | 59.5 | +4.59% | 162,573 | 945,743,757 |
| 2024-11-26 | 56 | 58 | 55.95 | 56.89 | +0.42% | 84,539 | 483,519,644 |
| 2024-11-25 | 55.62 | 58.5 | 55.56 | 56.65 | +1.58% | 97,064 | 551,401,952 |
| 2024-11-22 | 58.28 | 59.12 | 55.6 | 55.77 | -4.32% | 95,562 | 547,737,227 |
| 2024-11-21 | 58.51 | 59.12 | 57.58 | 58.29 | -0.77% | 74,750 | 435,372,592 |
| 2024-11-20 | 58 | 59.13 | 57.69 | 58.74 | +0.31% | 94,081 | 549,309,151 |
| 2024-11-19 | 57.9 | 58.56 | 55.6 | 58.56 | +1.16% | 138,458 | 792,037,638 |
| 2024-11-18 | 59.88 | 60.73 | 57.5 | 57.89 | -3.36% | 158,324 | 931,565,616 |
| 2024-11-15 | 60.1 | 61.95 | 59.62 | 59.9 | -1.95% | 128,945 | 785,322,411 |
| 2024-11-14 | 64 | 64.5 | 60.55 | 61.09 | -6.02% | 202,567 | 1,269,449,095 |
| 2024-11-13 | 61.51 | 66.58 | 61.5 | 65 | +3.24% | 265,709 | 1,715,309,500 |
| 2024-11-12 | 62.72 | 65.3 | 61.9 | 62.96 | +1.38% | 254,526 | 1,611,666,630 |
| 2024-11-11 | 60 | 63.12 | 59.82 | 62.1 | +0.71% | 278,209 | 1,709,038,552 |
| 2024-11-08 | 61.98 | 63.9 | 60.5 | 61.66 | +6.02% | 450,243 | 2,796,297,631 |
| 2024-11-07 | 52.5 | 58.16 | 52.3 | 58.16 | +10.01% | 168,604 | 951,873,077 |
| 2024-11-06 | 52.83 | 54 | 52 | 52.87 | -0.06% | 135,025 | 714,746,796 |
| 2024-11-05 | 51.6 | 52.99 | 51 | 52.9 | +2.28% | 126,821 | 665,329,824 |
| 2024-11-04 | 51.3 | 52.31 | 50.6 | 51.72 | +1.39% | 107,727 | 553,815,167 |
| 2024-11-01 | 50.11 | 53 | 50.07 | 51.01 | +0.85% | 152,398 | 787,028,172 |
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：