股票概览
57.02
-0.42%
-0.24
57.5
开盘价
57.59
最高价
56.06
最低价
57,747
成交量
数据更新至: 2024-11-29
技术指标
57.20
MA5 (5日均线)
57.89
MA10 (10日均线)
57.33
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 | 57.5 | 57.59 | 56.06 | 57.02 | -0.42% | 57,747 | 328,904,499 |
| 2024-11-28 | 57.79 | 58.88 | 56.72 | 57.26 | -0.92% | 44,080 | 253,174,232 |
| 2024-11-27 | 56.6 | 58.4 | 56.55 | 57.79 | +1.78% | 52,853 | 304,299,052 |
| 2024-11-26 | 56.5 | 59.59 | 56.49 | 56.78 | -0.66% | 67,745 | 393,999,672 |
| 2024-11-25 | 58.36 | 59.39 | 56.63 | 57.16 | -1.41% | 51,558 | 298,847,212 |
| 2024-11-22 | 59.18 | 60.26 | 57.62 | 57.98 | -1.86% | 50,430 | 297,493,856 |
| 2024-11-21 | 59.02 | 59.38 | 58 | 59.08 | -0.61% | 29,378 | 172,541,552 |
| 2024-11-20 | 58.07 | 59.93 | 58.07 | 59.44 | +1.96% | 57,289 | 339,739,633 |
| 2024-11-19 | 57.96 | 58.33 | 57.13 | 58.3 | +0.36% | 45,157 | 260,861,662 |
| 2024-11-18 | 56.26 | 58.99 | 56.1 | 58.09 | +3.25% | 71,159 | 413,235,367 |
| 2024-11-15 | 55.25 | 56.64 | 55.12 | 56.26 | +1.85% | 48,574 | 272,887,032 |
| 2024-11-14 | 55.53 | 55.98 | 55.08 | 55.24 | -1.06% | 47,979 | 266,577,751 |
| 2024-11-13 | 56.65 | 56.94 | 55.59 | 55.83 | -0.83% | 38,212 | 214,174,347 |
| 2024-11-12 | 56.7 | 57.59 | 56 | 56.3 | -0.71% | 44,938 | 255,034,686 |
| 2024-11-11 | 57.2 | 57.34 | 55.98 | 56.7 | -1.9% | 60,607 | 343,385,215 |
| 2024-11-08 | 58.99 | 59.19 | 57.27 | 57.8 | -1.88% | 53,571 | 310,399,658 |
| 2024-11-07 | 56.83 | 59.17 | 56.83 | 58.91 | +3.3% | 56,391 | 329,859,319 |
| 2024-11-06 | 56.8 | 57.23 | 56.3 | 57.03 | +0.46% | 41,304 | 234,989,103 |
| 2024-11-05 | 56.63 | 57.1 | 56.36 | 56.77 | -0.12% | 45,460 | 257,714,769 |
| 2024-11-04 | 55.42 | 57 | 55 | 56.84 | +2.78% | 44,353 | 249,171,851 |
| 2024-11-01 | 54.77 | 55.56 | 54.3 | 55.3 | +0.67% | 42,353 | 232,952,004 |
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：