股票概览
63.42
+5%
+3.02
60.21
开盘价
66.13
最高价
59.71
最低价
215,553
成交量
数据更新至: 2024-11-29
技术指标
61.94
MA5 (5日均线)
61.20
MA10 (10日均线)
62.47
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 | 60.21 | 66.13 | 59.71 | 63.42 | +5% | 215,553 | 1,358,783,638 |
| 2024-11-28 | 63.43 | 63.83 | 60.28 | 60.4 | -4.78% | 159,159 | 983,649,977 |
| 2024-11-27 | 60 | 63.48 | 57.68 | 63.43 | +4.26% | 168,533 | 1,020,355,198 |
| 2024-11-26 | 61 | 64 | 60.22 | 60.84 | -1.25% | 156,343 | 973,880,599 |
| 2024-11-25 | 62.5 | 63.1 | 58.55 | 61.61 | +1.52% | 178,712 | 1,084,660,635 |
| 2024-11-22 | 60.68 | 65.8 | 60.25 | 60.69 | -0.96% | 247,468 | 1,571,065,323 |
| 2024-11-21 | 61 | 62.92 | 60.22 | 61.28 | -0.58% | 175,212 | 1,077,715,360 |
| 2024-11-20 | 59.24 | 64.56 | 59.01 | 61.64 | +4.05% | 221,082 | 1,358,382,080 |
| 2024-11-19 | 57.5 | 59.56 | 56.5 | 59.24 | -0.32% | 207,905 | 1,203,785,725 |
| 2024-11-18 | 69.91 | 70 | 55.82 | 59.43 | -14.83% | 327,027 | 1,976,812,762 |
| 2024-11-15 | 69.92 | 73.88 | 68 | 69.78 | +3.29% | 360,438 | 2,552,983,345 |
| 2024-11-14 | 69.89 | 73 | 67.2 | 67.56 | -1.21% | 388,980 | 2,740,441,573 |
| 2024-11-13 | 64.98 | 71.2 | 63.8 | 68.39 | +7.5% | 397,706 | 2,709,156,190 |
| 2024-11-12 | 66.25 | 66.48 | 62.73 | 63.62 | -4.87% | 201,571 | 1,302,928,657 |
| 2024-11-11 | 62 | 68.08 | 61.55 | 66.88 | +7.68% | 288,350 | 1,892,280,072 |
| 2024-11-08 | 62.68 | 64.87 | 61.7 | 62.11 | +0.93% | 192,550 | 1,213,937,367 |
| 2024-11-07 | 59.6 | 61.8 | 59.1 | 61.54 | +2.07% | 115,575 | 699,163,762 |
| 2024-11-06 | 60.15 | 62.56 | 59.8 | 60.29 | +0.23% | 151,390 | 925,399,755 |
| 2024-11-05 | 57.17 | 60.3 | 56.7 | 60.15 | +5.23% | 136,283 | 805,326,158 |
| 2024-11-04 | 55.61 | 57.67 | 55.24 | 57.16 | +1.82% | 75,761 | 430,951,664 |
| 2024-11-01 | 61.61 | 62.16 | 56.01 | 56.14 | -8.54% | 170,014 | 988,952,000 |
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：