股票概览
50.58
-2.17%
-1.12
49.53
开盘价
51.42
最高价
49.51
最低价
110,872
成交量
数据更新至: 2024-10-31
技术指标
52.36
MA5 (5日均线)
52.78
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 49.53 | 51.42 | 49.51 | 50.58 | -2.17% | 110,872 | 559,850,679 |
| 2024-10-30 | 52.3 | 52.51 | 51 | 51.7 | -1.52% | 78,818 | 407,495,576 |
| 2024-10-29 | 54.4 | 54.89 | 52.5 | 52.5 | -3.67% | 108,791 | 580,872,872 |
| 2024-10-28 | 53.11 | 54.91 | 52.8 | 54.5 | +3.77% | 144,271 | 779,397,565 |
| 2024-10-25 | 52.16 | 53.17 | 52.14 | 52.52 | +0.69% | 70,897 | 373,024,614 |
| 2024-10-24 | 52.9 | 53.31 | 51.96 | 52.16 | -2.99% | 96,052 | 504,122,663 |
| 2024-10-23 | 54.2 | 55.67 | 53.5 | 53.77 | -1.99% | 149,672 | 816,049,675 |
| 2024-10-22 | 53.47 | 55.51 | 52.5 | 54.86 | +3.51% | 200,378 | 1,093,399,099 |
| 2024-10-21 | 52.2 | 53 | 50.62 | 53 | +1.45% | 150,592 | 779,741,557 |
| 2024-10-18 | 48.67 | 53.53 | 48.22 | 52.24 | +7.36% | 188,055 | 959,347,554 |
| 2024-10-17 | 50.58 | 50.99 | 48.66 | 48.66 | -2.68% | 85,876 | 424,683,740 |
| 2024-10-16 | 49.6 | 51.44 | 49 | 50 | -0.71% | 97,043 | 484,338,084 |
| 2024-10-15 | 51 | 52.1 | 50.25 | 50.36 | -2.16% | 101,500 | 520,155,175 |
| 2024-10-14 | 49.88 | 51.65 | 49 | 51.47 | +2.94% | 126,433 | 639,310,723 |
| 2024-10-11 | 52.81 | 53.6 | 49.5 | 50 | -9.06% | 177,119 | 904,696,989 |
| 2024-10-10 | 55.55 | 57.6 | 50.58 | 54.98 | -1.03% | 278,846 | 1,514,196,670 |
| 2024-10-09 | 57 | 60.4 | 53.1 | 55.55 | -2.3% | 426,205 | 2,447,355,989 |
| 2024-10-08 | 56.86 | 56.86 | 53.77 | 56.86 | +10% | 218,477 | 1,233,931,296 |
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：