股票概览
60.97
+11.26%
+6.17
55.03
开盘价
61.79
最高价
55.03
最低价
140,588
成交量
数据更新至: 2024-11-29
技术指标
54.58
MA5 (5日均线)
55.02
MA10 (10日均线)
59.36
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 | 55.03 | 61.79 | 55.03 | 60.97 | +11.26% | 140,588 | 824,948,573 |
| 2024-11-28 | 53.04 | 56.8 | 52.67 | 54.8 | +2.99% | 125,803 | 693,605,049 |
| 2024-11-27 | 51 | 53.34 | 49.29 | 53.21 | +4.31% | 80,684 | 413,040,570 |
| 2024-11-26 | 52.98 | 55.77 | 50.61 | 51.01 | -3.57% | 73,386 | 385,475,816 |
| 2024-11-25 | 51.61 | 53.4 | 50.06 | 52.9 | +3.3% | 83,117 | 431,639,506 |
| 2024-11-22 | 54.4 | 54.4 | 50.99 | 51.21 | -6.38% | 96,470 | 511,937,267 |
| 2024-11-21 | 54.55 | 56.27 | 53.58 | 54.7 | -4.02% | 149,583 | 817,412,268 |
| 2024-11-20 | 58.5 | 60.03 | 56.3 | 56.99 | -2.58% | 95,776 | 548,203,529 |
| 2024-11-19 | 55.29 | 59.4 | 55.29 | 58.5 | +4.6% | 123,023 | 712,344,583 |
| 2024-11-18 | 57.66 | 58.67 | 55.16 | 55.93 | -1.88% | 101,574 | 577,845,497 |
| 2024-11-15 | 62.11 | 63.4 | 55.16 | 57 | -9.52% | 182,332 | 1,077,456,764 |
| 2024-11-14 | 65.99 | 69.04 | 62.62 | 63 | -5.56% | 130,589 | 859,207,824 |
| 2024-11-13 | 66.99 | 68.29 | 63.2 | 66.71 | +2.63% | 108,509 | 714,297,843 |
| 2024-11-12 | 72 | 74.3 | 63.84 | 65 | -8.39% | 167,000 | 1,130,508,113 |
| 2024-11-11 | 63.2 | 71.78 | 63.2 | 70.95 | +9.02% | 145,275 | 988,219,641 |
| 2024-11-08 | 64.5 | 68.49 | 64.08 | 65.08 | +2.65% | 136,805 | 907,258,795 |
| 2024-11-07 | 63 | 66.68 | 60.45 | 63.4 | -3.35% | 150,570 | 956,357,613 |
| 2024-11-06 | 64.27 | 72.66 | 64.27 | 65.6 | +2.02% | 191,380 | 1,302,033,292 |
| 2024-11-05 | 57 | 67.2 | 55.78 | 64.3 | +14.82% | 238,226 | 1,478,348,838 |
| 2024-11-04 | 53.46 | 59.69 | 52.1 | 56 | +2.85% | 167,325 | 945,778,576 |
| 2024-11-01 | 53 | 56.34 | 50.2 | 54.45 | +5.56% | 218,921 | 1,175,311,873 |
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：