股票概览
59.28
+0.24%
+0.14
59
开盘价
61.5
最高价
57.7
最低价
32,669
成交量
数据更新至: 2024-11-29
技术指标
56.82
MA5 (5日均线)
54.25
MA10 (10日均线)
51.65
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 | 59 | 61.5 | 57.7 | 59.28 | +0.24% | 32,669 | 193,700,361 |
| 2024-11-28 | 56.7 | 61.92 | 56.7 | 59.14 | +4.32% | 46,657 | 280,582,211 |
| 2024-11-27 | 53.9 | 56.94 | 52.31 | 56.69 | +5.1% | 37,949 | 208,320,665 |
| 2024-11-26 | 54.7 | 56.01 | 52.5 | 53.94 | -1.98% | 33,131 | 180,258,711 |
| 2024-11-25 | 52.5 | 55.1 | 51.5 | 55.03 | +5.83% | 42,083 | 226,615,414 |
| 2024-11-22 | 53.52 | 55.66 | 51.6 | 52 | -2.8% | 42,718 | 230,473,848 |
| 2024-11-21 | 53.05 | 55.3 | 53 | 53.5 | +0.98% | 24,927 | 135,099,840 |
| 2024-11-20 | 51.1 | 53.83 | 51.1 | 52.98 | +2.42% | 23,941 | 125,732,323 |
| 2024-11-19 | 48.3 | 52.43 | 47.66 | 51.73 | +7.21% | 23,182 | 115,231,536 |
| 2024-11-18 | 50.02 | 50.56 | 47.61 | 48.25 | -3.54% | 23,892 | 117,188,086 |
| 2024-11-15 | 51.19 | 52.7 | 49.99 | 50.02 | -3.34% | 26,487 | 135,185,366 |
| 2024-11-14 | 56.3 | 58.05 | 51.56 | 51.75 | -7.19% | 44,507 | 242,541,701 |
| 2024-11-13 | 53 | 55.99 | 51.51 | 55.76 | +4.03% | 40,871 | 220,245,943 |
| 2024-11-12 | 52.74 | 56.73 | 52.71 | 53.6 | +1.25% | 58,939 | 323,316,054 |
| 2024-11-11 | 49 | 53.37 | 48.5 | 52.94 | +7.38% | 50,464 | 260,948,750 |
| 2024-11-08 | 48.15 | 51.79 | 48.15 | 49.3 | +1.65% | 64,104 | 321,030,577 |
| 2024-11-07 | 47.5 | 50.27 | 46.59 | 48.5 | -2.3% | 83,670 | 403,207,543 |
| 2024-11-06 | 45.59 | 51.61 | 44.91 | 49.64 | +15.42% | 139,546 | 703,629,210 |
| 2024-11-05 | 39.2 | 43.01 | 39.2 | 43.01 | +20.01% | 59,688 | 254,387,416 |
| 2024-11-04 | 35.26 | 35.84 | 34.83 | 35.84 | +1.44% | 12,292 | 43,527,785 |
| 2024-11-01 | 37.5 | 37.68 | 35.3 | 35.33 | -6.19% | 19,623 | 70,959,883 |
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：