股票概览
56.72
+1.29%
+0.72
55.85
开盘价
57.8
最高价
55.78
最低价
13,140
成交量
数据更新至: 2024-11-29
技术指标
56.77
MA5 (5日均线)
58.23
MA10 (10日均线)
60.55
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 | 55.85 | 57.8 | 55.78 | 56.72 | +1.29% | 13,140 | 74,444,549 |
| 2024-11-28 | 57.09 | 57.87 | 55.78 | 56 | -2.29% | 13,903 | 78,798,543 |
| 2024-11-27 | 55.4 | 57.42 | 55 | 57.31 | +2.54% | 12,761 | 71,537,274 |
| 2024-11-26 | 57.98 | 58.8 | 55.7 | 55.89 | -3.55% | 13,196 | 75,557,144 |
| 2024-11-25 | 57.98 | 58.8 | 56.51 | 57.95 | -0.29% | 13,989 | 80,691,670 |
| 2024-11-22 | 60 | 60.56 | 58.11 | 58.12 | -3.84% | 15,907 | 94,209,875 |
| 2024-11-21 | 61.36 | 62.3 | 60.01 | 60.44 | -0.35% | 14,143 | 86,412,606 |
| 2024-11-20 | 60 | 60.99 | 59.2 | 60.65 | +0.41% | 16,664 | 100,315,566 |
| 2024-11-19 | 59 | 61.1 | 58.97 | 60.4 | +2.65% | 16,334 | 98,295,186 |
| 2024-11-18 | 61 | 61.03 | 58.18 | 58.84 | -4.51% | 20,613 | 122,282,978 |
| 2024-11-15 | 65.7 | 65.7 | 60.44 | 61.62 | -6.83% | 35,466 | 224,563,143 |
| 2024-11-14 | 68 | 70 | 66.14 | 66.14 | -0.69% | 38,766 | 262,950,713 |
| 2024-11-13 | 67.7 | 68.76 | 64.84 | 66.6 | -1.87% | 34,817 | 230,728,655 |
| 2024-11-12 | 66 | 69.12 | 64.49 | 67.87 | +3.62% | 64,678 | 432,343,093 |
| 2024-11-11 | 61.21 | 65.77 | 61 | 65.5 | +6.42% | 45,335 | 290,540,016 |
| 2024-11-08 | 61.11 | 63.3 | 60.91 | 61.55 | +2.55% | 36,537 | 226,914,427 |
| 2024-11-07 | 58.78 | 60.69 | 57.11 | 60.02 | +0.2% | 19,981 | 118,319,382 |
| 2024-11-06 | 60.78 | 62.45 | 59.64 | 59.9 | -1.69% | 25,428 | 154,844,538 |
| 2024-11-05 | 58.5 | 61.09 | 58.02 | 60.93 | +4.24% | 26,779 | 160,713,090 |
| 2024-11-04 | 56.51 | 59.3 | 56.51 | 58.45 | +1.55% | 13,167 | 76,956,690 |
| 2024-11-01 | 59.5 | 59.51 | 57.06 | 57.56 | -4.15% | 22,554 | 131,079,777 |
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：