股票概览
66.48
+8.1%
+4.98
60.56
开盘价
69.96
最高价
60.52
最低价
38,852
成交量
数据更新至: 2024-11-29
技术指标
62.88
MA5 (5日均线)
64.37
MA10 (10日均线)
63.92
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 | 60.56 | 69.96 | 60.52 | 66.48 | +8.1% | 38,852 | 253,113,537 |
| 2024-11-28 | 61.8 | 64 | 60.1 | 61.5 | -0.81% | 27,061 | 168,240,254 |
| 2024-11-27 | 60 | 62.09 | 57.59 | 62 | +2.62% | 26,790 | 161,119,800 |
| 2024-11-26 | 63.41 | 64.4 | 60.26 | 60.42 | -5.62% | 24,747 | 153,872,073 |
| 2024-11-25 | 64.5 | 65.63 | 61.81 | 64.02 | -1.54% | 29,528 | 186,553,608 |
| 2024-11-22 | 67.11 | 69.97 | 64.96 | 65.02 | -4.52% | 27,924 | 188,410,732 |
| 2024-11-21 | 65 | 71.3 | 63.65 | 68.1 | +3.75% | 34,713 | 235,649,621 |
| 2024-11-20 | 66.6 | 66.6 | 64.14 | 65.64 | -1.47% | 28,432 | 185,340,095 |
| 2024-11-19 | 63.9 | 66.88 | 62.52 | 66.62 | +4.29% | 31,928 | 207,120,502 |
| 2024-11-18 | 65.79 | 66.66 | 62.01 | 63.88 | -2.92% | 30,073 | 192,743,377 |
| 2024-11-15 | 70.93 | 71.84 | 65.21 | 65.8 | -7.96% | 37,991 | 259,285,591 |
| 2024-11-14 | 72.3 | 75 | 68.98 | 71.49 | -1.93% | 40,022 | 287,256,523 |
| 2024-11-13 | 68.9 | 73.8 | 67.78 | 72.9 | +4.43% | 49,868 | 357,238,143 |
| 2024-11-12 | 71.5 | 74.39 | 68.7 | 69.81 | -6.7% | 58,811 | 417,850,465 |
| 2024-11-11 | 67.09 | 75.04 | 67.09 | 74.82 | +15.82% | 73,993 | 529,150,335 |
| 2024-11-08 | 62.89 | 68.8 | 59.68 | 64.6 | +7.85% | 82,447 | 530,071,554 |
| 2024-11-07 | 53.89 | 62.71 | 53.01 | 59.9 | +14.62% | 85,191 | 502,004,115 |
| 2024-11-06 | 52.21 | 53.99 | 51.51 | 52.26 | +0.15% | 34,867 | 183,907,078 |
| 2024-11-05 | 50.87 | 53.2 | 50.57 | 52.18 | +2.58% | 30,998 | 162,048,797 |
| 2024-11-04 | 48.6 | 50.88 | 48.26 | 50.87 | +4.01% | 23,075 | 115,273,320 |
| 2024-11-01 | 53.01 | 54.8 | 48.88 | 48.91 | -9.69% | 43,174 | 220,262,251 |
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：