股票概览
55.05
+2.94%
+1.57
53.42
开盘价
55.9
最高价
53
最低价
149,362
成交量
数据更新至: 2024-11-29
技术指标
54.00
MA5 (5日均线)
55.22
MA10 (10日均线)
57.50
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 | 53.42 | 55.9 | 53 | 55.05 | +2.94% | 149,362 | 816,422,558 |
| 2024-11-28 | 54.38 | 54.82 | 53.38 | 53.48 | -1.71% | 91,375 | 494,301,063 |
| 2024-11-27 | 53 | 54.41 | 51.81 | 54.41 | +2.82% | 121,452 | 644,535,239 |
| 2024-11-26 | 54.17 | 54.68 | 52.88 | 52.92 | -2.29% | 95,600 | 513,737,588 |
| 2024-11-25 | 54.94 | 55.28 | 52.8 | 54.16 | -0.77% | 130,622 | 700,957,188 |
| 2024-11-22 | 56.65 | 57.95 | 54.55 | 54.58 | -4.46% | 161,793 | 912,390,866 |
| 2024-11-21 | 57.89 | 58.17 | 56.25 | 57.13 | -1.43% | 129,951 | 744,909,051 |
| 2024-11-20 | 57.31 | 58.24 | 56.7 | 57.96 | +0.21% | 153,823 | 883,793,698 |
| 2024-11-19 | 55.41 | 57.9 | 55.03 | 57.84 | +5.84% | 190,552 | 1,081,905,439 |
| 2024-11-18 | 57.31 | 57.95 | 54.12 | 54.65 | -4.54% | 176,266 | 975,471,206 |
| 2024-11-15 | 58.18 | 60.5 | 57.01 | 57.25 | -3% | 186,546 | 1,099,786,278 |
| 2024-11-14 | 61.89 | 61.9 | 58.9 | 59.02 | -4.76% | 185,545 | 1,119,533,016 |
| 2024-11-13 | 61 | 62.15 | 60.4 | 61.97 | +1.26% | 186,573 | 1,144,732,765 |
| 2024-11-12 | 64.35 | 64.47 | 60.17 | 61.2 | -3.7% | 308,842 | 1,917,686,474 |
| 2024-11-11 | 60.76 | 63.55 | 60.14 | 63.55 | +4.7% | 361,301 | 2,265,144,568 |
| 2024-11-08 | 61.4 | 62.8 | 60.08 | 60.7 | +1.1% | 346,371 | 2,133,935,642 |
| 2024-11-07 | 58.02 | 60.07 | 57.9 | 60.04 | +2.34% | 224,640 | 1,331,336,699 |
| 2024-11-06 | 60.05 | 60.35 | 58.17 | 58.67 | -2.05% | 300,172 | 1,784,048,819 |
| 2024-11-05 | 56.11 | 61 | 55.82 | 59.9 | +8.08% | 364,083 | 2,144,274,148 |
| 2024-11-04 | 53.79 | 55.9 | 53.4 | 55.42 | +2.69% | 154,572 | 852,998,986 |
| 2024-11-01 | 57.6 | 58.17 | 53.94 | 53.97 | -6.96% | 282,751 | 1,569,120,256 |
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：