股票概览
61.98
+8.93%
+5.08
56.03
开盘价
67
最高价
56.03
最低价
307,324
成交量
数据更新至: 2024-11-29
技术指标
55.33
MA5 (5日均线)
56.04
MA10 (10日均线)
56.16
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 | 56.03 | 67 | 56.03 | 61.98 | +8.93% | 307,324 | 1,871,429,522 |
| 2024-11-28 | 55.53 | 58.2 | 54 | 56.9 | +4.52% | 206,642 | 1,168,672,470 |
| 2024-11-27 | 50.35 | 54.98 | 48.93 | 54.44 | +6.52% | 192,704 | 1,015,439,682 |
| 2024-11-26 | 51.69 | 53.21 | 50.8 | 51.11 | -2.09% | 115,231 | 595,657,530 |
| 2024-11-25 | 53.36 | 53.9 | 50.5 | 52.2 | -3.87% | 146,099 | 753,091,373 |
| 2024-11-22 | 56.7 | 57.8 | 53.85 | 54.3 | -6.38% | 187,429 | 1,048,562,150 |
| 2024-11-21 | 56.71 | 59.98 | 56 | 58 | -0.38% | 242,455 | 1,404,568,410 |
| 2024-11-20 | 58.33 | 61.08 | 56.73 | 58.22 | -2.3% | 243,626 | 1,431,877,913 |
| 2024-11-19 | 54.11 | 60.29 | 54.11 | 59.59 | +10.97% | 266,666 | 1,523,620,118 |
| 2024-11-18 | 59 | 60.26 | 53.1 | 53.7 | -10.38% | 256,133 | 1,435,482,438 |
| 2024-11-15 | 68.51 | 70.6 | 59.68 | 59.92 | -12.53% | 323,677 | 2,088,414,513 |
| 2024-11-14 | 62.15 | 70.99 | 62.15 | 68.5 | +4.9% | 324,788 | 2,195,494,237 |
| 2024-11-13 | 60.5 | 74.98 | 60.45 | 65.3 | +3.88% | 382,068 | 2,549,215,833 |
| 2024-11-12 | 59.16 | 63.66 | 57.22 | 62.86 | +3.56% | 295,497 | 1,786,109,997 |
| 2024-11-11 | 61.36 | 68.4 | 58.18 | 60.7 | -4.17% | 395,667 | 2,466,840,810 |
| 2024-11-08 | 60.81 | 63.34 | 58.2 | 63.34 | +20.01% | 437,847 | 2,720,154,146 |
| 2024-11-07 | 43 | 52.78 | 43 | 52.78 | +20.01% | 289,062 | 1,428,043,735 |
| 2024-11-06 | 45.93 | 49.6 | 43.6 | 43.98 | -1.83% | 246,040 | 1,146,504,764 |
| 2024-11-05 | 40.99 | 45.66 | 39.66 | 44.8 | +10.62% | 208,021 | 906,174,714 |
| 2024-11-04 | 37.26 | 41.52 | 37.26 | 40.5 | +8.58% | 144,394 | 565,295,940 |
| 2024-11-01 | 43.77 | 45.1 | 37.13 | 37.3 | -17.06% | 218,309 | 900,236,127 |
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：