股票概览
59.16
+2.28%
+1.32
57.79
开盘价
59.49
最高价
57.55
最低价
27,439
成交量
数据更新至: 2024-11-29
技术指标
58.07
MA5 (5日均线)
58.89
MA10 (10日均线)
60.97
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 | 57.79 | 59.49 | 57.55 | 59.16 | +2.28% | 27,439 | 161,674,573 |
| 2024-11-28 | 58.7 | 59.14 | 57.82 | 57.84 | -1.45% | 20,546 | 120,136,015 |
| 2024-11-27 | 57 | 58.84 | 56.66 | 58.69 | +2.48% | 23,534 | 135,794,499 |
| 2024-11-26 | 57.4 | 58 | 57.03 | 57.27 | -0.23% | 14,940 | 85,925,221 |
| 2024-11-25 | 57.5 | 58.13 | 57.02 | 57.4 | -0.17% | 22,231 | 127,844,404 |
| 2024-11-22 | 60.02 | 60.05 | 57.5 | 57.5 | -4.33% | 33,609 | 197,203,247 |
| 2024-11-21 | 60.71 | 61 | 59.58 | 60.1 | -1.18% | 28,431 | 171,109,956 |
| 2024-11-20 | 60 | 61.37 | 60 | 60.82 | +0.21% | 25,181 | 153,247,873 |
| 2024-11-19 | 60 | 60.7 | 58.74 | 60.69 | +2.12% | 27,279 | 163,193,247 |
| 2024-11-18 | 60.93 | 61.73 | 59.05 | 59.43 | -2.25% | 34,687 | 208,488,287 |
| 2024-11-15 | 62.69 | 63.18 | 60.78 | 60.8 | -2.72% | 35,698 | 221,494,082 |
| 2024-11-14 | 65 | 65 | 62.41 | 62.5 | -4.21% | 43,944 | 280,241,344 |
| 2024-11-13 | 66.35 | 67.67 | 64.13 | 65.25 | -1.55% | 58,544 | 383,244,921 |
| 2024-11-12 | 65.55 | 69.5 | 65.55 | 66.28 | +1.18% | 92,293 | 621,598,548 |
| 2024-11-11 | 63.33 | 65.56 | 62.93 | 65.51 | +2.41% | 72,173 | 463,901,709 |
| 2024-11-08 | 66.3 | 66.88 | 63.2 | 63.97 | -2.51% | 100,359 | 645,840,278 |
| 2024-11-07 | 60.97 | 65.79 | 60.12 | 65.62 | +7.57% | 120,679 | 769,350,779 |
| 2024-11-06 | 60.5 | 62.17 | 60.22 | 61 | +1.24% | 69,917 | 427,303,808 |
| 2024-11-05 | 59.41 | 60.57 | 58.61 | 60.25 | +1.5% | 60,022 | 360,120,932 |
| 2024-11-04 | 59.82 | 60.24 | 58.71 | 59.36 | -1.07% | 37,677 | 223,297,392 |
| 2024-11-01 | 60.58 | 61.86 | 59.4 | 60 | +0.2% | 45,381 | 274,383,987 |
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：