股票概览
59.43
+2.94%
+1.7
56.99
开盘价
61.5
最高价
56.35
最低价
117,773
成交量
数据更新至: 2024-11-29
技术指标
57.05
MA5 (5日均线)
57.85
MA10 (10日均线)
62.42
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 | 56.99 | 61.5 | 56.35 | 59.43 | +2.94% | 117,773 | 694,761,683 |
| 2024-11-28 | 58 | 59.6 | 57.3 | 57.73 | +1.49% | 118,325 | 692,359,625 |
| 2024-11-27 | 54.89 | 56.97 | 53.2 | 56.88 | +2.6% | 73,507 | 407,623,364 |
| 2024-11-26 | 55.26 | 57 | 55.02 | 55.44 | -0.61% | 62,680 | 351,470,575 |
| 2024-11-25 | 55.5 | 56.5 | 54 | 55.78 | -0.92% | 75,146 | 415,007,770 |
| 2024-11-22 | 59.09 | 61 | 56.24 | 56.3 | -5.54% | 99,787 | 588,417,825 |
| 2024-11-21 | 59.18 | 60.44 | 58.68 | 59.6 | -0.37% | 85,767 | 509,145,481 |
| 2024-11-20 | 58.21 | 59.82 | 57.5 | 59.82 | -0.12% | 94,491 | 555,036,288 |
| 2024-11-19 | 57.62 | 61 | 55.41 | 59.89 | +3.94% | 125,575 | 725,799,425 |
| 2024-11-18 | 60 | 61.95 | 57 | 57.62 | -2.34% | 110,042 | 656,562,699 |
| 2024-11-15 | 62.81 | 63.99 | 58.52 | 59 | -9.26% | 133,488 | 816,309,910 |
| 2024-11-14 | 71.73 | 71.89 | 65 | 65.02 | -4.55% | 139,281 | 962,721,451 |
| 2024-11-13 | 68.89 | 71.5 | 66.5 | 68.12 | -3.03% | 120,033 | 825,002,240 |
| 2024-11-12 | 68.64 | 73.8 | 68.27 | 70.25 | +1.33% | 162,507 | 1,154,103,173 |
| 2024-11-11 | 68.8 | 71.8 | 66.63 | 69.33 | -1.56% | 150,816 | 1,028,046,405 |
| 2024-11-08 | 79.48 | 79.85 | 70.38 | 70.43 | -9.18% | 225,288 | 1,643,723,998 |
| 2024-11-07 | 66 | 78.88 | 65.99 | 77.55 | +13.51% | 276,080 | 2,007,255,916 |
| 2024-11-06 | 62.38 | 72.88 | 61.5 | 68.32 | +9.17% | 244,869 | 1,600,212,423 |
| 2024-11-05 | 59.4 | 64 | 59.4 | 62.58 | +5.55% | 180,434 | 1,119,179,083 |
| 2024-11-04 | 65.41 | 65.41 | 53.11 | 59.29 | -10.26% | 177,628 | 1,047,537,345 |
| 2024-11-01 | 62.31 | 68.1 | 61.9 | 66.07 | +5.07% | 230,866 | 1,495,180,767 |
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：