股票概览
57.03
-3.83%
-2.27
58.71
开盘价
58.71
最高价
55.8
最低价
265,112
成交量
数据更新至: 2024-10-31
技术指标
56.56
MA5 (5日均线)
58.38
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 | 58.71 | 58.71 | 55.8 | 57.03 | -3.83% | 265,112 | 1,515,223,783 |
| 2024-10-30 | 53.89 | 59.3 | 53.89 | 59.3 | +7.47% | 304,439 | 1,738,528,007 |
| 2024-10-29 | 54.99 | 58 | 54.61 | 55.18 | -0.7% | 271,357 | 1,531,215,003 |
| 2024-10-28 | 53.99 | 55.8 | 53.39 | 55.57 | -0.23% | 259,944 | 1,415,593,125 |
| 2024-10-25 | 57.6 | 58.87 | 55.18 | 55.7 | -6.15% | 330,296 | 1,859,360,067 |
| 2024-10-24 | 58.5 | 61.28 | 57.43 | 59.35 | +2.1% | 235,638 | 1,403,391,585 |
| 2024-10-23 | 58.6 | 59.96 | 57.02 | 58.13 | -6.06% | 281,812 | 1,653,561,261 |
| 2024-10-22 | 61.31 | 64.87 | 59.6 | 61.88 | +2.62% | 358,947 | 2,217,210,883 |
| 2024-10-21 | 60.74 | 64 | 58.5 | 60.3 | -1.66% | 416,715 | 2,555,298,655 |
| 2024-10-18 | 57.88 | 67 | 57.4 | 61.32 | +4.37% | 491,184 | 2,966,689,476 |
| 2024-10-17 | 54.1 | 60.95 | 53.28 | 58.75 | +10.54% | 411,269 | 2,361,664,615 |
| 2024-10-16 | 53 | 55.15 | 51.99 | 53.15 | -6.06% | 320,753 | 1,709,816,367 |
| 2024-10-15 | 55.88 | 64.2 | 54.8 | 56.58 | -1.29% | 479,009 | 2,842,213,649 |
| 2024-10-14 | 48.58 | 57.32 | 47.17 | 57.32 | +19.99% | 416,825 | 2,196,409,006 |
| 2024-10-11 | 44.88 | 52 | 44.84 | 47.77 | +5.29% | 368,856 | 1,778,275,204 |
| 2024-10-10 | 49.8 | 50.88 | 41 | 45.37 | -8.55% | 339,499 | 1,586,255,967 |
| 2024-10-09 | 46.35 | 55.08 | 44.98 | 49.61 | +7.15% | 436,568 | 2,200,609,450 |
| 2024-10-08 | 45 | 46.3 | 41 | 46.3 | +20.01% | 333,515 | 1,486,115,153 |
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：