股票概览
62.31
+6.68%
+3.9
64.1
开盘价
64.25
最高价
60.5
最低价
86,818
成交量
数据更新至: 2024-11-29
技术指标
55.14
MA5 (5日均线)
47.82
MA10 (10日均线)
42.09
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 | 64.1 | 64.25 | 60.5 | 62.31 | +6.68% | 86,818 | 549,024,118 |
| 2024-11-28 | 52.66 | 58.41 | 52.02 | 58.41 | +10% | 28,484 | 163,118,399 |
| 2024-11-27 | 50 | 53.38 | 49.17 | 53.1 | +2.12% | 43,335 | 219,959,950 |
| 2024-11-26 | 54 | 54 | 48.74 | 52 | +4.29% | 65,488 | 339,340,065 |
| 2024-11-25 | 49.8 | 49.86 | 46.33 | 49.86 | +9.99% | 45,873 | 224,229,516 |
| 2024-11-22 | 45.7 | 45.71 | 43.1 | 45.33 | +9.1% | 60,081 | 271,259,921 |
| 2024-11-21 | 40.12 | 41.66 | 40.08 | 41.55 | +5.83% | 21,698 | 88,797,942 |
| 2024-11-20 | 37.14 | 39.8 | 36.66 | 39.26 | +4.69% | 21,536 | 83,243,780 |
| 2024-11-19 | 38.82 | 38.99 | 35.21 | 37.5 | -3.47% | 37,953 | 140,857,540 |
| 2024-11-18 | 44.47 | 46.64 | 38.85 | 38.85 | -10.01% | 37,517 | 159,959,082 |
| 2024-11-15 | 39.7 | 43.59 | 38.9 | 43.17 | +7.95% | 29,499 | 122,074,284 |
| 2024-11-14 | 38.56 | 41.8 | 37.4 | 39.99 | +4.69% | 24,165 | 94,798,767 |
| 2024-11-13 | 35.86 | 38.6 | 35.51 | 38.2 | +5.88% | 22,678 | 84,720,091 |
| 2024-11-12 | 35.87 | 36.46 | 34.75 | 36.08 | +0.22% | 19,459 | 68,885,216 |
| 2024-11-11 | 34.49 | 37.77 | 34.48 | 36 | +4.83% | 28,164 | 104,107,956 |
| 2024-11-08 | 34.3 | 34.85 | 33.67 | 34.34 | +0.79% | 7,946 | 27,261,048 |
| 2024-11-07 | 33.55 | 34.48 | 33.1 | 34.07 | +1.55% | 7,237 | 24,683,421 |
| 2024-11-06 | 34.27 | 34.7 | 33.51 | 33.55 | -2.1% | 7,832 | 26,631,409 |
| 2024-11-05 | 34.04 | 34.66 | 33.83 | 34.27 | +0.76% | 8,823 | 30,224,911 |
| 2024-11-04 | 33.68 | 34.36 | 32.69 | 34.01 | +1.07% | 8,257 | 27,809,878 |
| 2024-11-01 | 34 | 34.57 | 33.59 | 33.65 | -0.85% | 13,414 | 45,661,712 |
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：