股票概览
54.55
+2.94%
+1.56
52.99
开盘价
54.91
最高价
52.99
最低价
37,405
成交量
数据更新至: 2024-11-29
技术指标
52.93
MA5 (5日均线)
54.14
MA10 (10日均线)
56.60
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 | 52.99 | 54.91 | 52.99 | 54.55 | +2.94% | 37,405 | 202,772,172 |
| 2024-11-28 | 52.69 | 53.45 | 52.3 | 52.99 | +0.38% | 22,917 | 121,518,778 |
| 2024-11-27 | 52.36 | 52.89 | 51.7 | 52.79 | +0.84% | 25,196 | 131,873,152 |
| 2024-11-26 | 51.9 | 52.95 | 51.73 | 52.35 | +0.77% | 17,991 | 94,280,228 |
| 2024-11-25 | 53.07 | 53.45 | 51.83 | 51.95 | -1.83% | 49,094 | 256,517,938 |
| 2024-11-22 | 55.2 | 55.21 | 52.92 | 52.92 | -4.11% | 33,261 | 179,401,200 |
| 2024-11-21 | 55.5 | 55.88 | 54.93 | 55.19 | -0.58% | 26,871 | 148,722,018 |
| 2024-11-20 | 56.68 | 56.83 | 54.71 | 55.51 | -2.48% | 44,327 | 245,601,115 |
| 2024-11-19 | 56.37 | 57.35 | 56.18 | 56.92 | +1.25% | 21,722 | 123,337,386 |
| 2024-11-18 | 57.11 | 58.28 | 55.6 | 56.22 | -1.82% | 29,615 | 168,714,076 |
| 2024-11-15 | 57.7 | 58.28 | 57.15 | 57.26 | -1.16% | 17,207 | 98,826,428 |
| 2024-11-14 | 58.69 | 59.08 | 57.85 | 57.93 | -1.33% | 17,462 | 102,177,680 |
| 2024-11-13 | 58.2 | 59 | 57.87 | 58.71 | +0.43% | 15,479 | 90,382,460 |
| 2024-11-12 | 59.19 | 60.35 | 58.05 | 58.46 | -1.2% | 29,290 | 173,153,827 |
| 2024-11-11 | 59.81 | 59.99 | 58.35 | 59.17 | -1.58% | 30,372 | 179,156,975 |
| 2024-11-08 | 60.6 | 61.12 | 59.77 | 60.12 | -0.17% | 30,451 | 183,571,705 |
| 2024-11-07 | 59.28 | 61.24 | 58.88 | 60.22 | +0.77% | 42,482 | 255,903,630 |
| 2024-11-06 | 59.8 | 61.25 | 59.28 | 59.76 | -0.57% | 26,410 | 158,641,487 |
| 2024-11-05 | 58.6 | 60.38 | 57.88 | 60.1 | +2.07% | 30,581 | 181,817,299 |
| 2024-11-04 | 57.91 | 58.98 | 57.4 | 58.88 | +1.59% | 20,468 | 119,037,835 |
| 2024-11-01 | 57.39 | 59.79 | 57 | 57.96 | +0.29% | 36,335 | 213,600,492 |
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：