股票概览
60.1
+3.96%
+2.29
57.62
开盘价
61.48
最高价
57.01
最低价
59,522
成交量
数据更新至: 2024-11-29
技术指标
57.51
MA5 (5日均线)
58.08
MA10 (10日均线)
57.40
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 | 57.62 | 61.48 | 57.01 | 60.1 | +3.96% | 59,522 | 355,750,042 |
| 2024-11-28 | 57.53 | 58.98 | 56.21 | 57.81 | +0.43% | 42,724 | 246,182,961 |
| 2024-11-27 | 56 | 57.56 | 53.77 | 57.56 | +2.62% | 31,378 | 174,909,705 |
| 2024-11-26 | 55.89 | 57.36 | 54.95 | 56.09 | +0.21% | 28,167 | 158,093,230 |
| 2024-11-25 | 56.11 | 57.48 | 54.54 | 55.97 | -0.44% | 39,941 | 223,061,161 |
| 2024-11-22 | 59.58 | 60.19 | 56 | 56.22 | -4.61% | 58,266 | 339,440,490 |
| 2024-11-21 | 60 | 61.49 | 58.88 | 58.94 | -0.82% | 66,672 | 402,059,903 |
| 2024-11-20 | 58.9 | 60.29 | 58.11 | 59.43 | -0.59% | 52,235 | 310,333,321 |
| 2024-11-19 | 58.62 | 60.5 | 57.5 | 59.78 | +1.43% | 58,152 | 342,966,902 |
| 2024-11-18 | 57.42 | 61.61 | 55.68 | 58.94 | +2.1% | 80,225 | 473,811,429 |
| 2024-11-15 | 59.01 | 60.85 | 57.6 | 57.73 | -3.62% | 60,495 | 358,167,874 |
| 2024-11-14 | 63.23 | 65 | 59.36 | 59.9 | -5.74% | 63,786 | 392,860,655 |
| 2024-11-13 | 65.11 | 66.66 | 61.4 | 63.55 | -3.51% | 88,897 | 561,060,613 |
| 2024-11-12 | 65.93 | 70.09 | 64.91 | 65.86 | -0.11% | 144,774 | 973,292,651 |
| 2024-11-11 | 57.99 | 65.93 | 57.6 | 65.93 | +20% | 137,838 | 877,129,702 |
| 2024-11-08 | 51.5 | 55.15 | 51 | 54.94 | +8.9% | 106,207 | 568,541,094 |
| 2024-11-07 | 49.51 | 50.68 | 49.07 | 50.45 | +0.4% | 36,663 | 183,302,499 |
| 2024-11-06 | 51.13 | 51.69 | 49.5 | 50.25 | -1.47% | 48,802 | 246,688,140 |
| 2024-11-05 | 47.61 | 51.56 | 47.61 | 51 | +7.14% | 79,921 | 403,508,476 |
| 2024-11-04 | 46.58 | 48.2 | 46.38 | 47.6 | +1.54% | 27,619 | 131,194,747 |
| 2024-11-01 | 50.4 | 50.5 | 46.88 | 46.88 | -6.87% | 48,654 | 234,521,856 |
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：