股票概览
61.5
+2.35%
+1.41
59.85
开盘价
62.58
最高价
59.11
最低价
25,907
成交量
数据更新至: 2024-11-29
技术指标
60.52
MA5 (5日均线)
61.59
MA10 (10日均线)
62.94
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 | 59.85 | 62.58 | 59.11 | 61.5 | +2.35% | 25,907 | 158,217,149 |
| 2024-11-28 | 60.62 | 61.88 | 60.01 | 60.09 | -0.84% | 18,780 | 114,523,985 |
| 2024-11-27 | 59.2 | 60.8 | 58.01 | 60.6 | +1.17% | 20,761 | 123,675,264 |
| 2024-11-26 | 61 | 62.45 | 59.56 | 59.9 | -0.99% | 20,719 | 126,428,680 |
| 2024-11-25 | 59.61 | 60.5 | 57.88 | 60.5 | +1.32% | 26,578 | 157,215,182 |
| 2024-11-22 | 63 | 63.01 | 59.68 | 59.71 | -7.17% | 38,112 | 234,213,533 |
| 2024-11-21 | 66 | 67.4 | 63.7 | 64.32 | +0.11% | 39,825 | 260,954,671 |
| 2024-11-20 | 64 | 65.18 | 63 | 64.25 | -1.32% | 36,045 | 230,488,103 |
| 2024-11-19 | 60.51 | 65.5 | 59.9 | 65.11 | +8.73% | 44,740 | 277,678,562 |
| 2024-11-18 | 62 | 62.8 | 57.68 | 59.88 | -3.57% | 52,547 | 312,267,384 |
| 2024-11-15 | 66.36 | 66.88 | 61.9 | 62.1 | -7.31% | 61,102 | 391,386,106 |
| 2024-11-14 | 71 | 76.17 | 66.9 | 67 | -6.15% | 77,923 | 555,817,423 |
| 2024-11-13 | 72.52 | 73.73 | 69.88 | 71.39 | +1.84% | 71,994 | 515,634,841 |
| 2024-11-12 | 69 | 75 | 68.05 | 70.1 | +4.63% | 108,294 | 766,379,031 |
| 2024-11-11 | 62.01 | 67.67 | 61.89 | 67 | +7.39% | 91,245 | 600,215,853 |
| 2024-11-08 | 59.76 | 65 | 59.76 | 62.39 | +4.8% | 102,382 | 640,719,221 |
| 2024-11-07 | 59.8 | 59.8 | 57.51 | 59.53 | -1.64% | 56,540 | 331,544,392 |
| 2024-11-06 | 61.59 | 63.22 | 59.31 | 60.52 | -2.86% | 80,551 | 490,748,685 |
| 2024-11-05 | 59.11 | 63.95 | 58.88 | 62.3 | +2.96% | 83,039 | 510,254,205 |
| 2024-11-04 | 61.87 | 64.9 | 59.6 | 60.51 | -3.94% | 79,518 | 490,143,444 |
| 2024-11-01 | 70 | 70 | 62.81 | 62.99 | -13.78% | 123,656 | 818,094,763 |
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：