股票概览
54.85
+2.54%
+1.36
53
开盘价
56.2
最高价
51.7
最低价
46,657
成交量
数据更新至: 2024-11-29
技术指标
54.00
MA5 (5日均线)
55.80
MA10 (10日均线)
58.54
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 | 53 | 56.2 | 51.7 | 54.85 | +2.54% | 46,657 | 252,465,709 |
| 2024-11-28 | 54.36 | 56.69 | 53.05 | 53.49 | -2.46% | 31,728 | 172,851,359 |
| 2024-11-27 | 52.44 | 54.95 | 50 | 54.84 | +4.1% | 33,076 | 172,277,356 |
| 2024-11-26 | 53.56 | 55.38 | 52.44 | 52.68 | -2.71% | 19,740 | 106,110,292 |
| 2024-11-25 | 54.35 | 55.45 | 53.17 | 54.15 | -1.01% | 18,630 | 100,921,872 |
| 2024-11-22 | 57.87 | 59.49 | 54.65 | 54.7 | -6.19% | 34,051 | 192,030,741 |
| 2024-11-21 | 58.65 | 59.8 | 57.61 | 58.31 | -1.59% | 28,509 | 167,051,081 |
| 2024-11-20 | 58.71 | 59.79 | 58.01 | 59.25 | +0.77% | 22,831 | 134,791,397 |
| 2024-11-19 | 56.91 | 59.47 | 55.8 | 58.8 | +3.32% | 36,255 | 210,086,396 |
| 2024-11-18 | 62 | 62 | 56.05 | 56.91 | -9.74% | 50,411 | 294,468,076 |
| 2024-11-15 | 67.64 | 69.35 | 60.6 | 63.05 | -8.41% | 50,587 | 326,177,419 |
| 2024-11-14 | 66.66 | 70.69 | 65.14 | 68.84 | +2.24% | 47,084 | 322,029,016 |
| 2024-11-13 | 62.5 | 69.5 | 62 | 67.33 | +7.73% | 60,870 | 404,373,832 |
| 2024-11-12 | 64.01 | 64.98 | 60.61 | 62.5 | -3.56% | 41,911 | 263,726,200 |
| 2024-11-11 | 59.03 | 67.56 | 59 | 64.81 | +10.41% | 59,855 | 380,695,775 |
| 2024-11-08 | 57.7 | 61.63 | 57.7 | 58.7 | +3.67% | 48,766 | 290,566,949 |
| 2024-11-07 | 58.1 | 59.45 | 56.12 | 56.62 | -3.38% | 39,030 | 224,329,009 |
| 2024-11-06 | 57.77 | 61.18 | 56 | 58.6 | +2.63% | 46,094 | 268,514,744 |
| 2024-11-05 | 55.27 | 58.86 | 54.24 | 57.1 | +3.31% | 43,230 | 244,288,868 |
| 2024-11-04 | 52.29 | 56.05 | 52.29 | 55.27 | +5.98% | 33,691 | 183,941,653 |
| 2024-11-01 | 54.5 | 55.49 | 52.1 | 52.15 | -7.55% | 36,567 | 195,170,176 |
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：