股票概览
57
-3.26%
-1.92
56.9
开盘价
58.1
最高价
55.7
最低价
40,702
成交量
数据更新至: 2024-11-29
技术指标
57.98
MA5 (5日均线)
58.93
MA10 (10日均线)
60.56
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 | 56.9 | 58.1 | 55.7 | 57 | -3.26% | 40,702 | 230,758,004 |
| 2024-11-28 | 59.2 | 60.21 | 58.64 | 58.92 | -0.19% | 17,457 | 103,446,463 |
| 2024-11-27 | 57.09 | 59.06 | 56.35 | 59.03 | +2.89% | 16,628 | 96,150,158 |
| 2024-11-26 | 57.35 | 58.42 | 57.09 | 57.37 | -0.33% | 11,294 | 65,313,736 |
| 2024-11-25 | 57.97 | 58.56 | 56.4 | 57.56 | -0.83% | 16,819 | 96,314,204 |
| 2024-11-22 | 60.26 | 61 | 58 | 58.04 | -3.7% | 19,806 | 117,788,366 |
| 2024-11-21 | 60.7 | 61.3 | 59.68 | 60.27 | -0.79% | 14,367 | 86,892,119 |
| 2024-11-20 | 60.9 | 61.23 | 59.63 | 60.75 | -0.08% | 22,728 | 137,033,367 |
| 2024-11-19 | 59.42 | 60.93 | 58.62 | 60.8 | +2.1% | 17,201 | 103,001,617 |
| 2024-11-18 | 61 | 61.9 | 58.91 | 59.55 | -2.38% | 20,536 | 122,975,512 |
| 2024-11-15 | 63.08 | 63.9 | 60.2 | 61 | -3.89% | 32,992 | 204,199,164 |
| 2024-11-14 | 65.56 | 66.47 | 63.47 | 63.47 | -4.09% | 28,872 | 187,008,534 |
| 2024-11-13 | 64 | 66.24 | 63.25 | 66.18 | +2.73% | 38,536 | 250,253,802 |
| 2024-11-12 | 66.06 | 66.9 | 63.8 | 64.42 | -2.22% | 45,940 | 300,207,685 |
| 2024-11-11 | 63.29 | 66.44 | 62.69 | 65.88 | +5.73% | 66,061 | 431,883,147 |
| 2024-11-08 | 61.71 | 64.65 | 61.71 | 62.31 | +1.65% | 44,641 | 282,624,378 |
| 2024-11-07 | 60.12 | 61.38 | 59.72 | 61.3 | +1.06% | 27,151 | 164,506,721 |
| 2024-11-06 | 60.58 | 61.76 | 59.4 | 60.66 | +0.58% | 45,417 | 276,609,671 |
| 2024-11-05 | 56.33 | 61.2 | 56.33 | 60.31 | +6.95% | 45,443 | 270,076,558 |
| 2024-11-04 | 55 | 57.15 | 55 | 56.39 | +2.14% | 21,806 | 122,684,590 |
| 2024-11-01 | 58.87 | 58.88 | 54.52 | 55.21 | -6.23% | 50,346 | 282,016,824 |
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：