股票概览
59.97
+2.09%
+1.23
58.69
开盘价
61.99
最高价
57.77
最低价
16,270
成交量
数据更新至: 2024-11-29
技术指标
60.20
MA5 (5日均线)
62.21
MA10 (10日均线)
64.37
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 | 58.69 | 61.99 | 57.77 | 59.97 | +2.09% | 16,270 | 97,195,885 |
| 2024-11-28 | 61.2 | 61.22 | 58.52 | 58.74 | -3.97% | 16,105 | 96,242,756 |
| 2024-11-27 | 59.53 | 61.66 | 57.71 | 61.17 | +3.03% | 14,072 | 84,291,840 |
| 2024-11-26 | 61.74 | 61.79 | 59.08 | 59.37 | -3.85% | 13,079 | 78,860,458 |
| 2024-11-25 | 66 | 66.98 | 60.37 | 61.75 | -7.14% | 31,673 | 198,728,194 |
| 2024-11-22 | 72.2 | 72.7 | 65.27 | 66.5 | -5.66% | 38,818 | 267,081,768 |
| 2024-11-21 | 64.8 | 71.5 | 63.95 | 70.49 | +10.66% | 46,784 | 324,436,037 |
| 2024-11-20 | 61 | 65.46 | 60.77 | 63.7 | +2.41% | 20,764 | 132,271,708 |
| 2024-11-19 | 58.24 | 62.97 | 57.19 | 62.2 | +6.8% | 17,502 | 105,356,773 |
| 2024-11-18 | 60.7 | 62.5 | 57.6 | 58.24 | -5.3% | 16,118 | 95,580,300 |
| 2024-11-15 | 64.18 | 65.26 | 61.48 | 61.5 | -4.15% | 13,081 | 82,969,592 |
| 2024-11-14 | 66.43 | 66.83 | 63.88 | 64.16 | -3.71% | 12,455 | 81,194,472 |
| 2024-11-13 | 68.4 | 69.05 | 63.66 | 66.63 | -2.8% | 21,793 | 143,539,236 |
| 2024-11-12 | 73.42 | 73.68 | 67.51 | 68.55 | -4.96% | 23,866 | 167,041,030 |
| 2024-11-11 | 69.91 | 73.98 | 69.91 | 72.13 | +3.15% | 23,093 | 166,897,545 |
| 2024-11-08 | 69.5 | 76.3 | 68.03 | 69.93 | +2.81% | 30,793 | 222,351,121 |
| 2024-11-07 | 66 | 70.58 | 64.3 | 68.02 | +3.55% | 19,482 | 133,253,280 |
| 2024-11-06 | 68 | 68.88 | 65.18 | 65.69 | -0.88% | 22,035 | 147,657,089 |
| 2024-11-05 | 61.77 | 66.88 | 61.77 | 66.27 | +6.27% | 23,561 | 152,237,141 |
| 2024-11-04 | 63.81 | 65.08 | 61.58 | 62.36 | -3.06% | 26,298 | 165,562,989 |
| 2024-11-01 | 66.99 | 70.68 | 64.25 | 64.33 | -1.15% | 42,009 | 287,044,212 |
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：