股票概览
59.77
+1.44%
+0.85
58.38
开盘价
60.79
最高价
57.1
最低价
169,514
成交量
数据更新至: 2024-11-29
技术指标
58.57
MA5 (5日均线)
58.78
MA10 (10日均线)
62.11
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 | 58.38 | 60.79 | 57.1 | 59.77 | +1.44% | 169,514 | 1,002,551,619 |
| 2024-11-28 | 59.49 | 60.3 | 58.53 | 58.92 | -0.92% | 130,679 | 775,460,989 |
| 2024-11-27 | 56.99 | 59.48 | 55.3 | 59.47 | +4.77% | 154,067 | 887,394,777 |
| 2024-11-26 | 57.5 | 58.3 | 56.6 | 56.76 | -1.99% | 90,101 | 516,074,272 |
| 2024-11-25 | 57 | 58.7 | 56.15 | 57.91 | +2.68% | 133,256 | 765,652,301 |
| 2024-11-22 | 59.38 | 60.6 | 56.24 | 56.4 | -5.21% | 140,362 | 823,041,292 |
| 2024-11-21 | 60.74 | 60.86 | 58.63 | 59.5 | -1.65% | 124,697 | 746,655,549 |
| 2024-11-20 | 60 | 61.3 | 59.09 | 60.5 | -0.43% | 111,913 | 675,782,713 |
| 2024-11-19 | 57.98 | 60.78 | 57.67 | 60.76 | +5.14% | 141,523 | 836,256,695 |
| 2024-11-18 | 61.16 | 61.53 | 57.08 | 57.79 | -5.23% | 160,424 | 944,622,332 |
| 2024-11-15 | 64.03 | 65.05 | 60.88 | 60.98 | -5.41% | 166,877 | 1,051,533,047 |
| 2024-11-14 | 67.5 | 68.26 | 64.02 | 64.47 | -5.22% | 174,792 | 1,157,961,650 |
| 2024-11-13 | 67.8 | 68.49 | 66.29 | 68.02 | -0.86% | 182,352 | 1,229,183,779 |
| 2024-11-12 | 73 | 73 | 67.2 | 68.61 | -3.37% | 292,028 | 2,031,734,771 |
| 2024-11-11 | 67.5 | 71 | 66.7 | 71 | +7.45% | 370,327 | 2,561,101,330 |
| 2024-11-08 | 67.81 | 69.3 | 65.79 | 66.08 | +0.5% | 305,493 | 2,058,948,370 |
| 2024-11-07 | 62.62 | 66.05 | 62.6 | 65.75 | +2.9% | 209,440 | 1,355,501,984 |
| 2024-11-06 | 65.03 | 66.15 | 63.6 | 63.9 | -1.22% | 246,007 | 1,598,011,701 |
| 2024-11-05 | 60.94 | 64.99 | 60.4 | 64.69 | +6.21% | 254,372 | 1,617,384,379 |
| 2024-11-04 | 60 | 61.59 | 59.6 | 60.91 | +2.54% | 129,298 | 785,571,301 |
| 2024-11-01 | 61.52 | 63.28 | 59.18 | 59.4 | -5.01% | 207,349 | 1,262,364,336 |
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：