股票概览
61.78
+3.22%
+1.93
59.13
开盘价
63.8
最高价
59.03
最低价
62,998
成交量
数据更新至: 2024-11-29
技术指标
59.45
MA5 (5日均线)
59.98
MA10 (10日均线)
64.29
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 | 59.13 | 63.8 | 59.03 | 61.78 | +3.22% | 62,998 | 386,205,283 |
| 2024-11-28 | 59.5 | 61.85 | 58.21 | 59.85 | +1.27% | 58,459 | 350,892,041 |
| 2024-11-27 | 57.37 | 59.19 | 55.8 | 59.1 | +2.41% | 44,308 | 255,662,080 |
| 2024-11-26 | 58.81 | 59.48 | 57.6 | 57.71 | -1.87% | 28,661 | 167,374,627 |
| 2024-11-25 | 58.86 | 60.5 | 57.26 | 58.81 | -0.05% | 41,589 | 243,785,417 |
| 2024-11-22 | 60.96 | 62.44 | 58.78 | 58.84 | -3.81% | 49,909 | 302,695,469 |
| 2024-11-21 | 61.42 | 62.98 | 60.51 | 61.17 | -0.41% | 55,058 | 341,019,841 |
| 2024-11-20 | 61.78 | 61.99 | 60.58 | 61.42 | -0.31% | 52,978 | 324,310,782 |
| 2024-11-19 | 59.63 | 61.77 | 58.94 | 61.61 | +3.48% | 57,828 | 348,391,856 |
| 2024-11-18 | 62.83 | 63.48 | 58.56 | 59.54 | -4.9% | 77,880 | 475,325,493 |
| 2024-11-15 | 64.3 | 66 | 62.61 | 62.61 | -3.56% | 62,613 | 404,269,514 |
| 2024-11-14 | 67 | 67.8 | 64.68 | 64.92 | -3.25% | 63,407 | 420,406,252 |
| 2024-11-13 | 69 | 69.18 | 65.6 | 67.1 | -2.07% | 87,981 | 589,883,409 |
| 2024-11-12 | 70.01 | 71.08 | 67.64 | 68.52 | -4.3% | 99,153 | 683,450,259 |
| 2024-11-11 | 74.5 | 77.12 | 67.46 | 71.6 | -3.37% | 158,984 | 1,164,447,097 |
| 2024-11-08 | 72.9 | 78 | 72 | 74.1 | +2.92% | 106,952 | 805,657,837 |
| 2024-11-07 | 72.19 | 74.48 | 69 | 72 | -1.25% | 107,192 | 767,287,118 |
| 2024-11-06 | 67.59 | 74.99 | 66.6 | 72.91 | +6.44% | 161,212 | 1,151,743,248 |
| 2024-11-05 | 62 | 71.55 | 60.7 | 68.5 | +7.43% | 159,171 | 1,047,065,114 |
| 2024-11-04 | 64.89 | 64.89 | 60.87 | 63.76 | -3.17% | 137,679 | 867,787,187 |
| 2024-11-01 | 66 | 69.8 | 59.9 | 65.85 | +3.26% | 192,375 | 1,252,488,960 |
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：