股票概览
59.96
+1.56%
+0.92
60.15
开盘价
61.98
最高价
59
最低价
176,647
成交量
数据更新至: 2024-11-29
技术指标
58.24
MA5 (5日均线)
56.15
MA10 (10日均线)
55.74
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 | 60.15 | 61.98 | 59 | 59.96 | +1.56% | 176,647 | 1,066,102,028 |
| 2024-11-28 | 60 | 61.14 | 58.85 | 59.04 | -2.49% | 142,937 | 855,934,151 |
| 2024-11-27 | 55.9 | 61.91 | 54.97 | 60.55 | +7.59% | 216,751 | 1,275,550,355 |
| 2024-11-26 | 55.3 | 57.99 | 54.6 | 56.28 | +1.64% | 124,490 | 704,577,990 |
| 2024-11-25 | 52.35 | 57.7 | 52.35 | 55.37 | +4.47% | 139,251 | 773,372,237 |
| 2024-11-22 | 55 | 55.7 | 52.9 | 53 | -4.14% | 85,499 | 465,137,305 |
| 2024-11-21 | 55.8 | 56.1 | 54.63 | 55.29 | -1.36% | 94,169 | 519,835,681 |
| 2024-11-20 | 53.13 | 56.1 | 53 | 56.05 | +4.49% | 132,802 | 727,384,142 |
| 2024-11-19 | 52.3 | 53.65 | 51.55 | 53.64 | +2.56% | 96,377 | 508,081,513 |
| 2024-11-18 | 54.3 | 55.06 | 52 | 52.3 | -3.68% | 112,325 | 598,934,245 |
| 2024-11-15 | 56.27 | 57.19 | 54.15 | 54.3 | -3.84% | 136,880 | 762,247,053 |
| 2024-11-14 | 59.8 | 59.9 | 56.17 | 56.47 | -7.2% | 197,492 | 1,143,834,954 |
| 2024-11-13 | 60 | 63.33 | 59.3 | 60.85 | -0.51% | 197,598 | 1,218,865,944 |
| 2024-11-12 | 60.08 | 63.33 | 58.2 | 61.16 | +1.95% | 239,407 | 1,454,529,760 |
| 2024-11-11 | 54.3 | 61.23 | 54.05 | 59.99 | +4.82% | 244,678 | 1,419,472,308 |
| 2024-11-08 | 61.14 | 61.14 | 57.2 | 57.23 | +2.97% | 352,346 | 2,084,167,309 |
| 2024-11-07 | 50.54 | 55.58 | 50.05 | 55.58 | +9.99% | 138,576 | 749,787,260 |
| 2024-11-06 | 47.89 | 52 | 47.8 | 50.53 | +3.89% | 190,596 | 942,181,378 |
| 2024-11-05 | 47.2 | 48.99 | 47.11 | 48.64 | 0% | 177,782 | 856,216,267 |
| 2024-11-04 | 46.67 | 50.3 | 45.51 | 48.64 | +6.25% | 267,643 | 1,270,335,956 |
| 2024-11-01 | 41.02 | 45.78 | 41.02 | 45.78 | +10% | 152,089 | 684,328,280 |
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：