股票概览
56
-1.08%
-0.61
56.72
开盘价
56.93
最高价
55.88
最低价
98,647
成交量
数据更新至: 2024-11-29
技术指标
55.97
MA5 (5日均线)
56.41
MA10 (10日均线)
56.97
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 | 56.72 | 56.93 | 55.88 | 56 | -1.08% | 98,647 | 555,034,378 |
| 2024-11-28 | 56.94 | 57.17 | 56.37 | 56.61 | -0.39% | 78,543 | 445,753,384 |
| 2024-11-27 | 55.6 | 56.94 | 55.35 | 56.83 | +2.21% | 113,364 | 641,155,434 |
| 2024-11-26 | 54.83 | 56.45 | 54.63 | 55.6 | +1.46% | 108,831 | 607,413,030 |
| 2024-11-25 | 56.01 | 56.32 | 54.59 | 54.8 | -2.16% | 147,802 | 818,354,999 |
| 2024-11-22 | 57.06 | 57.19 | 56.01 | 56.01 | -1.86% | 104,353 | 589,795,697 |
| 2024-11-21 | 57.13 | 57.3 | 56.72 | 57.07 | -0.11% | 72,488 | 413,193,873 |
| 2024-11-20 | 57.6 | 57.6 | 56.7 | 57.13 | -0.4% | 85,222 | 485,835,958 |
| 2024-11-19 | 56.72 | 57.49 | 56.6 | 57.36 | +1.16% | 97,608 | 558,475,358 |
| 2024-11-18 | 57.39 | 57.6 | 56.55 | 56.7 | -1.19% | 124,111 | 707,848,059 |
| 2024-11-15 | 57.1 | 58.3 | 56.66 | 57.38 | +0.23% | 139,989 | 805,371,033 |
| 2024-11-14 | 57.48 | 58.12 | 57.02 | 57.25 | -0.59% | 103,686 | 597,019,868 |
| 2024-11-13 | 57.1 | 57.95 | 56.9 | 57.59 | +0.54% | 117,695 | 677,837,126 |
| 2024-11-12 | 57.4 | 59.12 | 57 | 57.28 | 0% | 197,901 | 1,144,846,989 |
| 2024-11-11 | 57.25 | 58.1 | 56.85 | 57.28 | +0.05% | 144,043 | 826,048,904 |
| 2024-11-08 | 58 | 58.2 | 57.07 | 57.25 | -1.07% | 180,038 | 1,035,549,370 |
| 2024-11-07 | 57.48 | 58.35 | 56.89 | 57.87 | +0.56% | 180,322 | 1,036,121,734 |
| 2024-11-06 | 58.15 | 58.15 | 56.88 | 57.55 | -1.03% | 161,781 | 930,525,208 |
| 2024-11-05 | 57.77 | 58.29 | 56.9 | 58.15 | +0.95% | 141,391 | 818,893,975 |
| 2024-11-04 | 57.01 | 57.78 | 56.88 | 57.6 | +1.12% | 133,243 | 764,460,284 |
| 2024-11-01 | 57.17 | 57.67 | 56.4 | 56.96 | -0.09% | 128,633 | 734,056,644 |
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：