股票概览
60.3
+3.43%
+2
58.29
开盘价
61
最高价
57.61
最低价
295,290
成交量
数据更新至: 2024-11-29
技术指标
58.63
MA5 (5日均线)
58.79
MA10 (10日均线)
59.99
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 | 58.29 | 61 | 57.61 | 60.3 | +3.43% | 295,290 | 1,768,875,279 |
| 2024-11-28 | 59.02 | 59.27 | 57.79 | 58.3 | -1.22% | 136,983 | 800,637,587 |
| 2024-11-27 | 57 | 59.16 | 56.98 | 59.02 | +3% | 170,092 | 990,832,735 |
| 2024-11-26 | 57.88 | 58.3 | 57.3 | 57.3 | -1.6% | 120,849 | 695,836,801 |
| 2024-11-25 | 58 | 58.66 | 57.58 | 58.23 | -0.02% | 151,876 | 882,595,190 |
| 2024-11-22 | 60.88 | 61.05 | 58.12 | 58.24 | -4.34% | 237,666 | 1,415,559,911 |
| 2024-11-21 | 59.65 | 61.93 | 59.65 | 60.88 | +2.08% | 320,685 | 1,958,076,583 |
| 2024-11-20 | 58.88 | 60.13 | 58.56 | 59.64 | +1.29% | 238,787 | 1,419,105,594 |
| 2024-11-19 | 57.7 | 59 | 56.8 | 58.88 | +3.19% | 219,091 | 1,269,316,180 |
| 2024-11-18 | 58.3 | 58.9 | 56.63 | 57.06 | -2.26% | 236,632 | 1,365,669,667 |
| 2024-11-15 | 58.99 | 60.3 | 58.32 | 58.38 | -2.21% | 248,246 | 1,468,964,576 |
| 2024-11-14 | 61.5 | 61.68 | 59.66 | 59.7 | -3.37% | 221,291 | 1,341,472,116 |
| 2024-11-13 | 61.2 | 61.93 | 60.35 | 61.78 | -0.35% | 316,236 | 1,933,642,469 |
| 2024-11-12 | 64.84 | 64.98 | 61.49 | 62 | -3.74% | 446,340 | 2,808,765,940 |
| 2024-11-11 | 62.48 | 65.29 | 61.78 | 64.41 | +3.01% | 432,004 | 2,750,828,301 |
| 2024-11-08 | 63.45 | 65.47 | 62.22 | 62.53 | +0.22% | 440,962 | 2,811,612,381 |
| 2024-11-07 | 59.8 | 62.97 | 59.44 | 62.39 | +4.16% | 414,256 | 2,557,038,827 |
| 2024-11-06 | 60.73 | 61.66 | 59.35 | 59.9 | -1.48% | 410,914 | 2,475,943,431 |
| 2024-11-05 | 59.43 | 62.04 | 58.22 | 60.8 | +1.35% | 537,328 | 3,234,569,870 |
| 2024-11-04 | 56.71 | 60 | 56.71 | 59.99 | +7.9% | 518,075 | 3,026,422,753 |
| 2024-11-01 | 55.01 | 56.08 | 54.83 | 55.6 | +0.34% | 194,503 | 1,078,898,301 |
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：