股票概览
59.1
+1.58%
+0.92
58.33
开盘价
59.85
最高价
58.04
最低价
33,945
成交量
数据更新至: 2024-11-29
技术指标
58.13
MA5 (5日均线)
58.64
MA10 (10日均线)
59.40
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 | 58.33 | 59.85 | 58.04 | 59.1 | +1.58% | 33,945 | 200,310,391 |
| 2024-11-28 | 57.96 | 58.45 | 57.52 | 58.18 | -0.33% | 19,888 | 115,508,654 |
| 2024-11-27 | 58.09 | 58.48 | 57.01 | 58.37 | +1.71% | 23,763 | 137,539,321 |
| 2024-11-26 | 57.63 | 57.87 | 56.72 | 57.39 | -0.4% | 23,983 | 137,376,742 |
| 2024-11-25 | 57.8 | 58.79 | 57.22 | 57.62 | -0.31% | 24,352 | 141,169,323 |
| 2024-11-22 | 59.51 | 59.87 | 57.8 | 57.8 | -3.67% | 39,629 | 232,479,116 |
| 2024-11-21 | 60.48 | 61.6 | 59.28 | 60 | -0.48% | 32,433 | 195,049,671 |
| 2024-11-20 | 59.11 | 60.34 | 58.51 | 60.29 | +1.81% | 36,615 | 217,494,435 |
| 2024-11-19 | 58.35 | 59.59 | 57.6 | 59.22 | +1.39% | 33,306 | 195,327,163 |
| 2024-11-18 | 59.66 | 60 | 58.11 | 58.41 | -1% | 37,764 | 222,714,162 |
| 2024-11-15 | 59.59 | 60.59 | 58.75 | 59 | -0.99% | 39,775 | 236,411,825 |
| 2024-11-14 | 62.17 | 62.17 | 59.5 | 59.59 | -3.48% | 43,100 | 261,583,879 |
| 2024-11-13 | 61.63 | 63.18 | 60.22 | 61.74 | -0.82% | 51,581 | 316,210,282 |
| 2024-11-12 | 62.25 | 63.3 | 60.99 | 62.25 | 0% | 82,112 | 509,178,544 |
| 2024-11-11 | 61 | 62.5 | 59.91 | 62.25 | +1.68% | 85,084 | 522,663,606 |
| 2024-11-08 | 60 | 61.27 | 59.18 | 61.22 | +2.87% | 92,201 | 556,425,006 |
| 2024-11-07 | 58.58 | 59.52 | 58 | 59.51 | -0.07% | 54,794 | 322,970,790 |
| 2024-11-06 | 59.09 | 61.3 | 58.71 | 59.55 | +0.97% | 72,090 | 432,191,605 |
| 2024-11-05 | 57.3 | 59.17 | 56.91 | 58.98 | +2.41% | 65,004 | 379,380,660 |
| 2024-11-04 | 56.95 | 58.1 | 56.81 | 57.59 | +0.7% | 41,349 | 237,403,733 |
| 2024-11-01 | 58.25 | 59.17 | 56.52 | 57.19 | -3.08% | 81,090 | 465,745,791 |
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：