股票概览
55.41
0%
0
55.42
开盘价
55.89
最高价
54.68
最低价
223,272
成交量
数据更新至: 2024-10-31
技术指标
56.52
MA5 (5日均线)
56.92
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 | 55.42 | 55.89 | 54.68 | 55.41 | 0% | 223,272 | 1,235,290,867 |
| 2024-10-30 | 56 | 57.17 | 55.03 | 55.41 | -1.86% | 212,128 | 1,185,644,328 |
| 2024-10-29 | 57.34 | 57.77 | 56.38 | 56.46 | -1.52% | 245,018 | 1,394,512,793 |
| 2024-10-28 | 58.5 | 58.5 | 56.81 | 57.33 | -1.16% | 229,368 | 1,313,960,220 |
| 2024-10-25 | 57.02 | 58.83 | 56.69 | 58 | +2.33% | 334,511 | 1,930,362,477 |
| 2024-10-24 | 56.25 | 57.39 | 56.08 | 56.68 | +0.44% | 201,789 | 1,142,138,533 |
| 2024-10-23 | 56.73 | 57.67 | 55.88 | 56.43 | -0.88% | 308,159 | 1,745,454,806 |
| 2024-10-22 | 57.87 | 57.87 | 56.43 | 56.93 | -1.84% | 291,326 | 1,661,678,050 |
| 2024-10-21 | 59 | 59.42 | 56.85 | 58 | -0.85% | 403,754 | 2,343,053,925 |
| 2024-10-18 | 55.07 | 60.58 | 54.4 | 58.5 | +6.17% | 457,802 | 2,611,761,610 |
| 2024-10-17 | 55.6 | 56.44 | 55.08 | 55.1 | -1.01% | 219,034 | 1,220,051,051 |
| 2024-10-16 | 55.13 | 56.88 | 54.85 | 55.66 | -2.45% | 226,005 | 1,261,373,145 |
| 2024-10-15 | 59.88 | 59.88 | 56.96 | 57.06 | -3.14% | 248,454 | 1,437,139,230 |
| 2024-10-14 | 59.43 | 60.08 | 56.86 | 58.91 | +0.99% | 341,779 | 1,999,629,115 |
| 2024-10-11 | 62.5 | 62.5 | 57.6 | 58.33 | -7.44% | 343,259 | 2,037,724,530 |
| 2024-10-10 | 66.04 | 66.96 | 62.77 | 63.02 | -2.69% | 449,548 | 2,886,639,111 |
| 2024-10-09 | 71.15 | 71.15 | 64.2 | 64.76 | -13.54% | 897,605 | 6,036,463,389 |
| 2024-10-08 | 74.94 | 74.94 | 67.4 | 74.9 | +19.94% | 975,984 | 7,070,659,396 |
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：