股票概览
63.94
+2.95%
+1.83
61.85
开盘价
64.4
最高价
61.54
最低价
9,337
成交量
数据更新至: 2024-11-29
技术指标
62.00
MA5 (5日均线)
62.10
MA10 (10日均线)
61.88
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 | 61.85 | 64.4 | 61.54 | 63.94 | +2.95% | 9,337 | 59,214,553 |
| 2024-11-28 | 62.05 | 63.5 | 61.81 | 62.11 | +0.29% | 6,792 | 42,532,655 |
| 2024-11-27 | 60.26 | 62.01 | 59.18 | 61.93 | +1.66% | 6,249 | 37,842,784 |
| 2024-11-26 | 60.85 | 63 | 60.66 | 60.92 | -0.29% | 4,786 | 29,523,406 |
| 2024-11-25 | 60.37 | 61.57 | 60 | 61.1 | +1.04% | 5,365 | 32,663,018 |
| 2024-11-22 | 62.88 | 63.72 | 60.31 | 60.47 | -5.07% | 6,938 | 42,789,744 |
| 2024-11-21 | 63.85 | 64.85 | 63 | 63.7 | -0.2% | 5,839 | 37,208,349 |
| 2024-11-20 | 62.89 | 64.38 | 62.62 | 63.83 | +1.49% | 8,484 | 54,023,683 |
| 2024-11-19 | 60.1 | 62.89 | 60.1 | 62.89 | +4.64% | 9,969 | 61,807,891 |
| 2024-11-18 | 61.34 | 62.58 | 59.72 | 60.1 | -1.81% | 6,965 | 42,323,200 |
| 2024-11-15 | 62.17 | 63.29 | 61.03 | 61.21 | -1.27% | 9,017 | 56,065,263 |
| 2024-11-14 | 63.63 | 64.03 | 61.61 | 62 | -3.09% | 9,692 | 60,727,246 |
| 2024-11-13 | 64.8 | 65.49 | 62.66 | 63.98 | -1.55% | 9,405 | 59,919,483 |
| 2024-11-12 | 64.45 | 68.18 | 64.15 | 64.99 | +0.95% | 17,680 | 116,835,681 |
| 2024-11-11 | 61.77 | 64.66 | 61.13 | 64.38 | +4.17% | 14,521 | 91,828,543 |
| 2024-11-08 | 62.39 | 63.3 | 61.49 | 61.8 | +1.71% | 17,010 | 106,054,086 |
| 2024-11-07 | 59.37 | 60.8 | 58.8 | 60.76 | +2.03% | 13,611 | 81,525,804 |
| 2024-11-06 | 59.66 | 60.53 | 59.02 | 59.55 | -0.23% | 11,883 | 71,087,136 |
| 2024-11-05 | 58.69 | 59.93 | 58.15 | 59.69 | +2.42% | 14,443 | 85,635,015 |
| 2024-11-04 | 56.8 | 58.82 | 56.75 | 58.28 | +2.52% | 9,781 | 56,719,852 |
| 2024-11-01 | 57.08 | 58.5 | 56.81 | 56.85 | -1.32% | 9,405 | 53,935,293 |
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：