股票概览
57.2
+1.04%
+0.59
56.61
开盘价
58.24
最高价
56.06
最低价
9,703
成交量
数据更新至: 2024-11-29
技术指标
56.31
MA5 (5日均线)
56.93
MA10 (10日均线)
58.73
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 | 56.61 | 58.24 | 56.06 | 57.2 | +1.04% | 9,703 | 55,551,280 |
| 2024-11-28 | 57.17 | 57.63 | 56.55 | 56.61 | -0.98% | 7,034 | 40,103,120 |
| 2024-11-27 | 54.97 | 57.19 | 54.32 | 57.17 | +3.91% | 11,213 | 62,631,115 |
| 2024-11-26 | 55.7 | 55.97 | 54.86 | 55.02 | -0.95% | 6,061 | 33,561,015 |
| 2024-11-25 | 56 | 56.28 | 54.79 | 55.55 | -0.5% | 8,713 | 48,365,797 |
| 2024-11-22 | 57.91 | 58.12 | 55.81 | 55.83 | -3.72% | 14,296 | 81,102,961 |
| 2024-11-21 | 58.08 | 58.6 | 57.63 | 57.99 | -0.84% | 8,107 | 47,036,535 |
| 2024-11-20 | 58.23 | 58.74 | 57.66 | 58.48 | +0.07% | 10,868 | 63,218,315 |
| 2024-11-19 | 57.18 | 58.48 | 56.8 | 58.44 | +2.54% | 9,969 | 57,419,426 |
| 2024-11-18 | 58.31 | 58.6 | 56.56 | 56.99 | -2.35% | 13,441 | 77,305,629 |
| 2024-11-15 | 60.62 | 60.87 | 58.14 | 58.36 | -3.73% | 18,152 | 107,606,903 |
| 2024-11-14 | 62 | 62 | 60.22 | 60.62 | -2.23% | 12,895 | 78,665,569 |
| 2024-11-13 | 62.26 | 63.3 | 61 | 62 | -0.7% | 20,470 | 126,506,088 |
| 2024-11-12 | 64.41 | 65 | 61.8 | 62.44 | -2.94% | 34,118 | 215,506,249 |
| 2024-11-11 | 63.44 | 64.39 | 62.19 | 64.33 | +2.26% | 48,530 | 308,045,070 |
| 2024-11-08 | 59.81 | 63.49 | 59.15 | 62.91 | +5.91% | 46,315 | 283,276,895 |
| 2024-11-07 | 58.8 | 59.45 | 57.71 | 59.4 | +1.04% | 17,534 | 102,584,306 |
| 2024-11-06 | 60.98 | 61.24 | 58.45 | 58.79 | -1.28% | 22,174 | 132,552,787 |
| 2024-11-05 | 57.15 | 60.4 | 57.15 | 59.55 | +4.71% | 22,686 | 133,926,932 |
| 2024-11-04 | 55.67 | 57.19 | 55.66 | 56.87 | +2.16% | 9,255 | 52,411,224 |
| 2024-11-01 | 57.85 | 58.13 | 55.37 | 55.67 | -4.2% | 17,427 | 98,071,807 |
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：