股票概览
58.5
+2.36%
+1.35
57.42
开盘价
58.9
最高价
56.59
最低价
3,681
成交量
数据更新至: 2024-11-29
技术指标
57.40
MA5 (5日均线)
57.99
MA10 (10日均线)
59.70
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 | 57.42 | 58.9 | 56.59 | 58.5 | +2.36% | 3,681 | 21,422,303 |
| 2024-11-28 | 58.09 | 58.82 | 57.1 | 57.15 | -1.12% | 3,117 | 18,055,860 |
| 2024-11-27 | 57.03 | 57.8 | 55.31 | 57.8 | +1.92% | 3,996 | 22,604,062 |
| 2024-11-26 | 56.8 | 58.77 | 56.68 | 56.71 | -0.25% | 4,258 | 24,535,920 |
| 2024-11-25 | 56.83 | 57.11 | 55.55 | 56.85 | +1.5% | 3,519 | 19,848,993 |
| 2024-11-22 | 59.7 | 59.7 | 55.76 | 56.01 | -6.18% | 6,776 | 38,940,413 |
| 2024-11-21 | 60.16 | 60.87 | 59.07 | 59.7 | -0.83% | 5,416 | 32,399,742 |
| 2024-11-20 | 58.85 | 61.31 | 58.48 | 60.2 | +2.21% | 6,752 | 40,516,460 |
| 2024-11-19 | 58.41 | 59.36 | 57.33 | 58.9 | +1.48% | 5,770 | 33,739,578 |
| 2024-11-18 | 60.98 | 62 | 57.99 | 58.04 | -4.3% | 5,758 | 34,265,105 |
| 2024-11-15 | 63.7 | 63.92 | 60.43 | 60.65 | -5.12% | 7,014 | 43,676,011 |
| 2024-11-14 | 65.89 | 67.6 | 63.5 | 63.92 | -4.38% | 6,681 | 43,830,081 |
| 2024-11-13 | 66.14 | 67.94 | 64.36 | 66.85 | +2.33% | 10,493 | 69,650,964 |
| 2024-11-12 | 65.31 | 68.38 | 64.28 | 65.33 | +0.54% | 13,761 | 91,223,659 |
| 2024-11-11 | 59.56 | 65.42 | 59.56 | 64.98 | +7.42% | 12,385 | 77,848,331 |
| 2024-11-08 | 60.52 | 62.38 | 59.74 | 60.49 | +1.14% | 8,858 | 53,700,882 |
| 2024-11-07 | 57.45 | 59.87 | 57.2 | 59.81 | +3.59% | 7,248 | 42,845,650 |
| 2024-11-06 | 58.39 | 59.69 | 57.31 | 57.74 | -0.62% | 5,713 | 33,428,659 |
| 2024-11-05 | 56.33 | 58.56 | 55.82 | 58.1 | +3.14% | 6,573 | 37,865,527 |
| 2024-11-04 | 54.72 | 56.66 | 54.72 | 56.33 | +3% | 4,827 | 27,101,348 |
| 2024-11-01 | 56 | 56.79 | 54.48 | 54.69 | -2.96% | 7,289 | 40,270,813 |
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：