股票概览
60.84
-0.41%
-0.25
61.11
开盘价
61.99
最高价
59.91
最低价
94,475
成交量
数据更新至: 2024-11-29
技术指标
58.71
MA5 (5日均线)
56.45
MA10 (10日均线)
55.54
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 | 61.11 | 61.99 | 59.91 | 60.84 | -0.41% | 94,475 | 574,782,708 |
| 2024-11-28 | 58.9 | 62.68 | 58.9 | 61.09 | +5.82% | 146,303 | 898,507,168 |
| 2024-11-27 | 57.3 | 59.86 | 57.23 | 57.73 | -0.29% | 123,090 | 720,736,570 |
| 2024-11-26 | 56 | 58.3 | 55.65 | 57.9 | +3.39% | 124,449 | 715,039,127 |
| 2024-11-25 | 53.63 | 56.02 | 53.48 | 56 | +3.7% | 116,136 | 643,105,826 |
| 2024-11-22 | 54.43 | 55.55 | 53.7 | 54 | -0.75% | 98,830 | 542,875,793 |
| 2024-11-21 | 54.17 | 54.65 | 54.1 | 54.41 | -0.02% | 46,656 | 253,776,401 |
| 2024-11-20 | 54.41 | 55.2 | 54.01 | 54.42 | +0.02% | 61,972 | 337,586,295 |
| 2024-11-19 | 53.96 | 54.45 | 53.01 | 54.41 | +1.27% | 80,663 | 433,703,181 |
| 2024-11-18 | 52.83 | 54.2 | 52.39 | 53.73 | +2.28% | 90,294 | 483,048,100 |
| 2024-11-15 | 53.1 | 53.6 | 52.1 | 52.53 | -1.13% | 75,441 | 398,367,133 |
| 2024-11-14 | 53.11 | 53.97 | 53.04 | 53.13 | -0.67% | 62,750 | 334,787,716 |
| 2024-11-13 | 54.13 | 54.63 | 53.06 | 53.49 | -2.44% | 94,077 | 504,712,988 |
| 2024-11-12 | 54.59 | 56.17 | 54.19 | 54.83 | +0.33% | 110,477 | 610,883,838 |
| 2024-11-11 | 53.8 | 55.06 | 53.43 | 54.65 | +1.52% | 106,211 | 576,117,597 |
| 2024-11-08 | 56.44 | 56.95 | 53.75 | 53.83 | -4.56% | 169,669 | 929,609,164 |
| 2024-11-07 | 56 | 58 | 55.41 | 56.4 | -1.42% | 143,794 | 809,947,462 |
| 2024-11-06 | 54.59 | 59.2 | 54.5 | 57.21 | +3.08% | 205,617 | 1,165,713,036 |
| 2024-11-05 | 53.92 | 55.76 | 53.92 | 55.5 | +1.59% | 117,291 | 643,965,568 |
| 2024-11-04 | 54 | 55.83 | 54 | 54.63 | +3.04% | 167,103 | 918,767,580 |
| 2024-11-01 | 50.55 | 53.89 | 50.51 | 53.02 | +4.58% | 188,243 | 994,311,647 |
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：