股票概览
56.46
+0.14%
+0.08
56
开盘价
58.1
最高价
55.93
最低价
4,134
成交量
数据更新至: 2024-11-29
技术指标
55.54
MA5 (5日均线)
56.29
MA10 (10日均线)
57.59
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 | 58.1 | 55.93 | 56.46 | +0.14% | 4,134 | 23,544,600 |
| 2024-11-28 | 56.8 | 59.21 | 56 | 56.38 | +0.64% | 4,391 | 25,436,098 |
| 2024-11-27 | 54.77 | 56.34 | 51.02 | 56.02 | +2.49% | 3,233 | 17,779,250 |
| 2024-11-26 | 54.5 | 54.79 | 52.38 | 54.66 | +0.85% | 3,997 | 21,489,468 |
| 2024-11-25 | 56 | 56 | 53.33 | 54.2 | -4.07% | 4,233 | 22,990,485 |
| 2024-11-22 | 58.75 | 59.87 | 56.5 | 56.5 | -5.2% | 3,763 | 21,797,745 |
| 2024-11-21 | 60 | 60.89 | 57.56 | 59.6 | +0.02% | 6,233 | 36,994,144 |
| 2024-11-20 | 54.38 | 59.66 | 54.01 | 59.59 | +8.35% | 6,657 | 38,046,131 |
| 2024-11-19 | 54.54 | 55.4 | 52.31 | 55 | +0.92% | 4,232 | 22,763,816 |
| 2024-11-18 | 54.41 | 56.23 | 52.95 | 54.5 | +0.33% | 6,289 | 34,382,247 |
| 2024-11-15 | 57.1 | 58.17 | 53.97 | 54.32 | -5.56% | 9,940 | 55,552,617 |
| 2024-11-14 | 60.51 | 60.51 | 57.5 | 57.52 | -5.08% | 8,390 | 48,899,890 |
| 2024-11-13 | 61.9 | 61.9 | 59.4 | 60.6 | -1.06% | 5,250 | 31,565,205 |
| 2024-11-12 | 63.38 | 66.7 | 61.07 | 61.25 | -3.36% | 9,199 | 58,217,415 |
| 2024-11-11 | 59.2 | 63.88 | 58.3 | 63.38 | +8.71% | 13,396 | 82,816,939 |
| 2024-11-08 | 57.56 | 61.3 | 57.18 | 58.3 | +1% | 12,688 | 75,461,203 |
| 2024-11-07 | 61.03 | 61.25 | 56.5 | 57.72 | -6.37% | 14,121 | 82,424,072 |
| 2024-11-06 | 59.11 | 65.26 | 59.11 | 61.65 | +6.4% | 32,341 | 201,771,285 |
| 2024-11-05 | 55.2 | 58.52 | 55.15 | 57.94 | +3% | 10,381 | 59,213,122 |
| 2024-11-04 | 54 | 56.8 | 54 | 56.25 | +0.45% | 8,536 | 47,562,071 |
| 2024-11-01 | 58.49 | 60.38 | 55.61 | 56 | -4.44% | 15,029 | 85,570,505 |
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：