股票概览
56.96
+1.01%
+0.57
56.35
开盘价
57.92
最高价
55.62
最低价
19,234
成交量
数据更新至: 2024-11-29
技术指标
56.16
MA5 (5日均线)
56.93
MA10 (10日均线)
59.72
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 | 56.35 | 57.92 | 55.62 | 56.96 | +1.01% | 19,234 | 109,290,076 |
| 2024-11-28 | 56.88 | 57.33 | 56.2 | 56.39 | -0.9% | 14,193 | 80,451,586 |
| 2024-11-27 | 54.16 | 56.97 | 53.87 | 56.9 | +4.29% | 19,975 | 111,040,519 |
| 2024-11-26 | 55.49 | 57.5 | 54.48 | 54.56 | -2.54% | 18,392 | 102,271,961 |
| 2024-11-25 | 54 | 56.15 | 54 | 55.98 | +1.95% | 19,076 | 105,539,251 |
| 2024-11-22 | 58.32 | 58.35 | 54.87 | 54.91 | -5.85% | 29,978 | 169,757,555 |
| 2024-11-21 | 59.88 | 60.5 | 57.65 | 58.32 | -1.12% | 21,869 | 129,700,792 |
| 2024-11-20 | 59 | 59.58 | 58.1 | 58.98 | -0.03% | 19,255 | 113,236,882 |
| 2024-11-19 | 57.28 | 59.16 | 56.24 | 59 | +3% | 22,486 | 130,154,440 |
| 2024-11-18 | 60.98 | 60.98 | 57.02 | 57.28 | -5.91% | 28,221 | 165,034,846 |
| 2024-11-15 | 62.9 | 63.5 | 60.88 | 60.88 | -5.13% | 35,669 | 221,300,050 |
| 2024-11-14 | 65.85 | 66.99 | 63.67 | 64.17 | -2.25% | 43,159 | 282,880,531 |
| 2024-11-13 | 64.19 | 66.65 | 63.02 | 65.65 | +1.31% | 43,088 | 280,323,472 |
| 2024-11-12 | 65.86 | 67.22 | 64 | 64.8 | -1.58% | 54,220 | 356,160,402 |
| 2024-11-11 | 60 | 65.95 | 59.71 | 65.84 | +8.22% | 56,147 | 358,458,806 |
| 2024-11-08 | 62.21 | 63.8 | 60.68 | 60.84 | -0.47% | 41,892 | 260,721,638 |
| 2024-11-07 | 59 | 61.3 | 57.67 | 61.13 | +0.21% | 35,375 | 211,190,119 |
| 2024-11-06 | 61.68 | 63.99 | 60.1 | 61 | -1.41% | 51,975 | 323,376,546 |
| 2024-11-05 | 58.45 | 61.88 | 57.96 | 61.87 | +4.99% | 43,199 | 261,129,609 |
| 2024-11-04 | 57.21 | 59.51 | 56.6 | 58.93 | +3.17% | 29,584 | 172,876,156 |
| 2024-11-01 | 60 | 60.99 | 57.02 | 57.12 | -6.07% | 42,552 | 248,268,509 |
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：