股票概览
56.16
+1.7%
+0.94
55.8
开盘价
56.78
最高价
54.96
最低价
15,945
成交量
数据更新至: 2024-11-29
技术指标
55.81
MA5 (5日均线)
56.40
MA10 (10日均线)
57.69
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 | 55.8 | 56.78 | 54.96 | 56.16 | +1.7% | 15,945 | 89,493,301 |
| 2024-11-28 | 57.1 | 58.35 | 55.1 | 55.22 | -2.99% | 15,916 | 89,444,463 |
| 2024-11-27 | 54.99 | 56.96 | 53.88 | 56.92 | +2.91% | 13,800 | 76,424,265 |
| 2024-11-26 | 55.31 | 56.26 | 55 | 55.31 | -0.25% | 8,171 | 45,492,425 |
| 2024-11-25 | 54.66 | 55.59 | 54.38 | 55.45 | +1.43% | 12,242 | 67,351,186 |
| 2024-11-22 | 57.27 | 57.78 | 54.48 | 54.67 | -4.52% | 15,013 | 84,046,972 |
| 2024-11-21 | 58.01 | 58.06 | 56.98 | 57.26 | -1.38% | 9,269 | 53,230,799 |
| 2024-11-20 | 58.35 | 58.7 | 56.68 | 58.06 | -0.41% | 17,571 | 101,085,186 |
| 2024-11-19 | 57.09 | 58.53 | 56.75 | 58.3 | +2.89% | 11,044 | 63,579,238 |
| 2024-11-18 | 57.1 | 58.13 | 56.26 | 56.66 | -0.77% | 14,048 | 80,197,531 |
| 2024-11-15 | 57.32 | 58.87 | 56.92 | 57.1 | -1.33% | 11,925 | 68,990,521 |
| 2024-11-14 | 60.7 | 60.97 | 57.53 | 57.87 | -4.88% | 15,696 | 92,487,193 |
| 2024-11-13 | 60.33 | 60.96 | 59.4 | 60.84 | +0.71% | 17,666 | 106,223,077 |
| 2024-11-12 | 59.99 | 61.99 | 59.61 | 60.41 | +0.68% | 25,386 | 154,274,742 |
| 2024-11-11 | 58.96 | 60.28 | 58.6 | 60 | +1.28% | 16,001 | 95,429,643 |
| 2024-11-08 | 60.63 | 60.94 | 59.1 | 59.24 | -0.97% | 18,562 | 110,803,398 |
| 2024-11-07 | 57.9 | 59.83 | 57.88 | 59.82 | +1.7% | 16,387 | 97,159,763 |
| 2024-11-06 | 58.65 | 59.45 | 57.55 | 58.82 | +0.44% | 17,102 | 100,206,955 |
| 2024-11-05 | 57.18 | 58.94 | 56.48 | 58.56 | +2.54% | 16,570 | 96,180,000 |
| 2024-11-04 | 55.8 | 57.38 | 55.8 | 57.11 | +2.44% | 10,229 | 58,053,656 |
| 2024-11-01 | 56.75 | 56.75 | 55.5 | 55.75 | -2.26% | 13,735 | 77,119,530 |
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：