股票概览
59.55
+1.45%
+0.85
59.4
开盘价
60.17
最高价
57.86
最低价
10,586
成交量
数据更新至: 2024-11-29
技术指标
58.85
MA5 (5日均线)
59.29
MA10 (10日均线)
60.21
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 | 59.4 | 60.17 | 57.86 | 59.55 | +1.45% | 10,586 | 62,678,384 |
| 2024-11-28 | 59.5 | 59.82 | 58.68 | 58.7 | -1.34% | 9,464 | 55,956,057 |
| 2024-11-27 | 57.34 | 59.65 | 55.91 | 59.5 | +2.8% | 13,576 | 78,315,126 |
| 2024-11-26 | 58.53 | 59.56 | 57.81 | 57.88 | -1.25% | 9,019 | 52,844,219 |
| 2024-11-25 | 58.61 | 58.95 | 57.33 | 58.61 | -0.05% | 12,075 | 70,215,726 |
| 2024-11-22 | 60.43 | 61.96 | 58.56 | 58.64 | -2.96% | 20,006 | 121,440,963 |
| 2024-11-21 | 60.96 | 60.96 | 59.28 | 60.43 | -1.02% | 10,491 | 63,228,663 |
| 2024-11-20 | 60.4 | 61.65 | 60.02 | 61.05 | +0.61% | 13,103 | 79,795,140 |
| 2024-11-19 | 57.74 | 60.74 | 57.74 | 60.68 | +4.87% | 17,116 | 101,763,454 |
| 2024-11-18 | 60.99 | 60.99 | 57.01 | 57.86 | -3.73% | 17,980 | 105,066,537 |
| 2024-11-15 | 61.01 | 63.27 | 60 | 60.1 | -1.44% | 22,882 | 141,164,272 |
| 2024-11-14 | 63.3 | 63.49 | 60.78 | 60.98 | -3.27% | 15,226 | 94,340,378 |
| 2024-11-13 | 62.66 | 63.17 | 60.83 | 63.04 | +0.38% | 19,822 | 122,800,180 |
| 2024-11-12 | 63.46 | 64.74 | 62.2 | 62.8 | -1.04% | 27,094 | 171,668,754 |
| 2024-11-11 | 61.79 | 63.55 | 61.1 | 63.46 | +2.37% | 24,698 | 155,600,477 |
| 2024-11-08 | 61.5 | 62.58 | 61.08 | 61.99 | +2.04% | 22,433 | 138,903,332 |
| 2024-11-07 | 58.81 | 61.02 | 58.8 | 60.75 | +2.2% | 17,002 | 101,565,786 |
| 2024-11-06 | 60.69 | 61.35 | 59.04 | 59.44 | -1.16% | 18,276 | 109,865,719 |
| 2024-11-05 | 58.9 | 60.68 | 58.44 | 60.14 | +2.65% | 18,622 | 111,521,579 |
| 2024-11-04 | 57.49 | 58.89 | 57.34 | 58.59 | +2.95% | 15,592 | 90,929,062 |
| 2024-11-01 | 60.5 | 61.17 | 56.88 | 56.91 | -7.16% | 30,886 | 181,370,049 |
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：