股票概览
57.63
+1.73%
+0.98
56.65
开盘价
58.39
最高价
56.65
最低价
27,429
成交量
数据更新至: 2024-11-29
技术指标
56.61
MA5 (5日均线)
56.90
MA10 (10日均线)
59.70
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 | 56.65 | 58.39 | 56.65 | 57.63 | +1.73% | 27,429 | 157,917,592 |
| 2024-11-28 | 56.96 | 57.27 | 56.45 | 56.65 | -0.54% | 19,697 | 111,990,204 |
| 2024-11-27 | 55.76 | 56.97 | 54.52 | 56.96 | +1.95% | 23,179 | 129,274,050 |
| 2024-11-26 | 55.76 | 57.18 | 55.55 | 55.87 | -0.13% | 27,578 | 155,292,269 |
| 2024-11-25 | 54.9 | 55.99 | 54.43 | 55.94 | +1.88% | 21,473 | 118,333,029 |
| 2024-11-22 | 57.52 | 57.68 | 54.91 | 54.91 | -4.82% | 34,730 | 195,190,416 |
| 2024-11-21 | 57.99 | 58.35 | 57.11 | 57.69 | -1.22% | 24,935 | 143,929,367 |
| 2024-11-20 | 57.55 | 58.73 | 57.18 | 58.4 | +1.57% | 37,479 | 217,202,957 |
| 2024-11-19 | 57.5 | 58.13 | 56.36 | 57.5 | +0.17% | 41,627 | 237,754,425 |
| 2024-11-18 | 58.84 | 59.15 | 57.01 | 57.4 | -2.46% | 35,091 | 202,525,581 |
| 2024-11-15 | 60.2 | 60.91 | 58.7 | 58.85 | -3.19% | 41,307 | 247,397,751 |
| 2024-11-14 | 63.98 | 63.98 | 60.7 | 60.79 | -7.13% | 70,759 | 438,086,668 |
| 2024-11-13 | 65.49 | 67.3 | 64.57 | 65.46 | -0.59% | 39,877 | 261,786,035 |
| 2024-11-12 | 64.8 | 68.48 | 64.74 | 65.85 | +1.35% | 72,833 | 483,969,863 |
| 2024-11-11 | 62.29 | 64.99 | 61.75 | 64.97 | +3.84% | 51,462 | 328,915,368 |
| 2024-11-08 | 64.3 | 64.67 | 62.26 | 62.57 | -1.15% | 46,270 | 293,482,724 |
| 2024-11-07 | 60.51 | 63.33 | 60.13 | 63.3 | +3.62% | 42,499 | 264,044,613 |
| 2024-11-06 | 61.8 | 62.6 | 60.63 | 61.09 | -1.05% | 34,163 | 210,402,974 |
| 2024-11-05 | 60.47 | 61.99 | 59.53 | 61.74 | +2.22% | 38,103 | 233,315,188 |
| 2024-11-04 | 58.78 | 60.88 | 58.78 | 60.4 | +2.95% | 25,583 | 153,531,738 |
| 2024-11-01 | 60 | 60.68 | 58.6 | 58.67 | -2.83% | 28,220 | 167,617,349 |
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：