股票概览
57.86
+0.16%
+0.09
57.34
开盘价
59.34
最高价
55.28
最低价
22,681
成交量
数据更新至: 2024-11-29
技术指标
56.62
MA5 (5日均线)
56.54
MA10 (10日均线)
55.43
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 | 57.34 | 59.34 | 55.28 | 57.86 | +0.16% | 22,681 | 129,765,697 |
| 2024-11-28 | 56 | 60.88 | 55.2 | 57.77 | +2.67% | 29,866 | 174,053,055 |
| 2024-11-27 | 54.89 | 56.27 | 52.5 | 56.27 | +1.68% | 20,095 | 108,728,631 |
| 2024-11-26 | 55.51 | 59.36 | 55.08 | 55.34 | -0.91% | 24,116 | 138,187,839 |
| 2024-11-25 | 57 | 58 | 53.9 | 55.85 | -2.51% | 23,818 | 131,484,499 |
| 2024-11-22 | 61.9 | 62.3 | 56.5 | 57.29 | -8.06% | 40,778 | 242,444,355 |
| 2024-11-21 | 60 | 66.65 | 58.9 | 62.31 | +1.23% | 63,424 | 398,972,380 |
| 2024-11-20 | 51.39 | 61.55 | 50.41 | 61.55 | +20% | 60,695 | 355,555,208 |
| 2024-11-19 | 49.7 | 51.63 | 49.16 | 51.29 | +2.79% | 12,687 | 63,945,267 |
| 2024-11-18 | 52.6 | 53.1 | 48.76 | 49.9 | -5.8% | 22,135 | 111,407,450 |
| 2024-11-15 | 54.31 | 55.23 | 52.8 | 52.97 | -2.81% | 14,903 | 80,444,023 |
| 2024-11-14 | 57.8 | 57.8 | 54.18 | 54.5 | -5.71% | 18,568 | 103,797,632 |
| 2024-11-13 | 53.86 | 58.18 | 53.35 | 57.8 | +2.23% | 32,659 | 182,559,181 |
| 2024-11-12 | 59.88 | 59.89 | 55.55 | 56.54 | -4.01% | 30,553 | 175,024,173 |
| 2024-11-11 | 53.2 | 59.92 | 53.2 | 58.9 | +7.54% | 35,616 | 202,740,257 |
| 2024-11-08 | 52.99 | 55.75 | 52.18 | 54.77 | +5.23% | 34,006 | 183,947,773 |
| 2024-11-07 | 52.4 | 53.17 | 50.86 | 52.05 | -0.48% | 17,174 | 88,836,069 |
| 2024-11-06 | 52.8 | 53 | 50.9 | 52.3 | -0.48% | 23,081 | 120,089,141 |
| 2024-11-05 | 50.45 | 52.85 | 50.01 | 52.55 | +3.55% | 23,684 | 122,629,356 |
| 2024-11-04 | 47.65 | 51.8 | 47.27 | 50.75 | +6.46% | 22,466 | 113,595,893 |
| 2024-11-01 | 51.52 | 51.53 | 47.4 | 47.67 | -7.44% | 22,639 | 110,622,550 |
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：