股票概览
61.13
+5.89%
+3.4
57.59
开盘价
61.66
最高价
57.57
最低价
104,419
成交量
数据更新至: 2024-11-29
技术指标
57.57
MA5 (5日均线)
55.43
MA10 (10日均线)
54.87
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 | 57.59 | 61.66 | 57.57 | 61.13 | +5.89% | 104,419 | 627,507,553 |
| 2024-11-28 | 57.68 | 59.16 | 57.49 | 57.73 | -0.24% | 73,731 | 430,680,416 |
| 2024-11-27 | 56.81 | 58.17 | 56.16 | 57.87 | +1.99% | 71,893 | 412,002,993 |
| 2024-11-26 | 54.29 | 58.44 | 54.12 | 56.74 | +4.32% | 98,281 | 560,519,448 |
| 2024-11-25 | 53.05 | 55.88 | 53.05 | 54.39 | +1.82% | 59,047 | 320,165,059 |
| 2024-11-22 | 55.7 | 56.05 | 53.33 | 53.42 | -4.69% | 67,890 | 371,656,851 |
| 2024-11-21 | 56.36 | 57.63 | 55.76 | 56.05 | -0.57% | 79,970 | 452,697,090 |
| 2024-11-20 | 51.25 | 57.19 | 51.25 | 56.37 | +11.58% | 140,918 | 772,379,602 |
| 2024-11-19 | 50.41 | 50.85 | 49.51 | 50.52 | +0.86% | 44,732 | 224,759,491 |
| 2024-11-18 | 51.3 | 51.86 | 49.98 | 50.09 | -2.38% | 57,786 | 292,481,550 |
| 2024-11-15 | 52.53 | 53.44 | 51.3 | 51.31 | -3.21% | 45,982 | 240,870,555 |
| 2024-11-14 | 55.5 | 55.5 | 52.88 | 53.01 | -4.68% | 55,242 | 299,168,904 |
| 2024-11-13 | 57.12 | 57.2 | 54.25 | 55.61 | -2.69% | 74,967 | 415,506,720 |
| 2024-11-12 | 57 | 58.57 | 56.4 | 57.15 | +0.6% | 100,341 | 576,975,162 |
| 2024-11-11 | 55.78 | 57.62 | 55.3 | 56.81 | +3.16% | 97,060 | 549,316,525 |
| 2024-11-08 | 55.34 | 56.82 | 54.73 | 55.07 | +0.79% | 74,935 | 418,708,647 |
| 2024-11-07 | 52.35 | 54.65 | 52.13 | 54.64 | +3.76% | 70,762 | 380,599,364 |
| 2024-11-06 | 54 | 54 | 52.18 | 52.66 | -2.14% | 71,135 | 377,425,118 |
| 2024-11-05 | 52.8 | 54.3 | 51.73 | 53.81 | +1.53% | 80,816 | 430,331,190 |
| 2024-11-04 | 51.77 | 53.35 | 51.77 | 53 | +2.71% | 52,539 | 277,439,029 |
| 2024-11-01 | 51.68 | 53.5 | 51.3 | 51.6 | -0.71% | 56,436 | 294,406,801 |
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：