股票概览
57.13
+2.31%
+1.29
55.36
开盘价
58.2
最高价
55.22
最低价
44,011
成交量
数据更新至: 2024-11-29
技术指标
55.67
MA5 (5日均线)
56.62
MA10 (10日均线)
59.04
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 | 55.36 | 58.2 | 55.22 | 57.13 | +2.31% | 44,011 | 249,832,324 |
| 2024-11-28 | 55.5 | 57.34 | 55.06 | 55.84 | +0.07% | 38,503 | 215,753,002 |
| 2024-11-27 | 54.1 | 55.89 | 52.69 | 55.8 | +2.55% | 37,596 | 204,195,334 |
| 2024-11-26 | 55.04 | 55.95 | 54 | 54.41 | -1.34% | 25,260 | 139,183,052 |
| 2024-11-25 | 56 | 56.2 | 53.89 | 55.15 | -0.99% | 30,554 | 167,798,855 |
| 2024-11-22 | 58.6 | 59.28 | 55.31 | 55.7 | -4.67% | 46,180 | 265,563,573 |
| 2024-11-21 | 58.33 | 59.54 | 57.6 | 58.43 | -0.46% | 37,559 | 220,014,995 |
| 2024-11-20 | 58.43 | 58.95 | 57.53 | 58.7 | -0.09% | 39,804 | 231,966,874 |
| 2024-11-19 | 56.78 | 58.8 | 56.3 | 58.75 | +4.37% | 38,823 | 223,291,405 |
| 2024-11-18 | 58.03 | 58.48 | 55.84 | 56.29 | -2.98% | 40,118 | 228,549,162 |
| 2024-11-15 | 60.94 | 61.45 | 57.91 | 58.02 | -5.1% | 59,685 | 355,313,945 |
| 2024-11-14 | 64.48 | 64.7 | 60.85 | 61.14 | -5.31% | 52,157 | 327,223,208 |
| 2024-11-13 | 63.2 | 64.66 | 62.4 | 64.57 | +1.18% | 46,905 | 297,754,039 |
| 2024-11-12 | 65.91 | 65.95 | 62.8 | 63.82 | -1.63% | 67,059 | 431,412,383 |
| 2024-11-11 | 61.7 | 65.2 | 61.63 | 64.88 | +5.39% | 82,527 | 527,960,447 |
| 2024-11-08 | 61.88 | 63.54 | 61.1 | 61.56 | +0.92% | 66,288 | 412,634,653 |
| 2024-11-07 | 59.59 | 61.32 | 59.31 | 61 | +1.84% | 45,097 | 272,431,072 |
| 2024-11-06 | 61.17 | 61.79 | 59.5 | 59.9 | -2% | 57,575 | 349,751,633 |
| 2024-11-05 | 58.33 | 61.36 | 58.33 | 61.12 | +4.25% | 53,126 | 320,144,764 |
| 2024-11-04 | 57.02 | 58.89 | 56.96 | 58.63 | +3.04% | 36,588 | 212,733,797 |
| 2024-11-01 | 59.94 | 60.33 | 56.89 | 56.9 | -6.04% | 58,665 | 340,468,236 |
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：