股票概览
53.82
+4.1%
+2.12
51.1
开盘价
55.25
最高价
49.65
最低价
408,023
成交量
数据更新至: 2024-10-31
技术指标
50.79
MA5 (5日均线)
51.05
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 | 51.1 | 55.25 | 49.65 | 53.82 | +4.1% | 408,023 | 2,154,218,267 |
| 2024-10-30 | 49.2 | 52 | 49.02 | 51.7 | +2.99% | 281,795 | 1,427,981,226 |
| 2024-10-29 | 49.49 | 51.64 | 48.82 | 50.2 | +1.43% | 272,730 | 1,366,668,441 |
| 2024-10-28 | 48.75 | 49.66 | 47.76 | 49.49 | +1.56% | 161,420 | 788,417,669 |
| 2024-10-25 | 49.84 | 50.05 | 48.61 | 48.73 | -0.89% | 200,573 | 986,109,756 |
| 2024-10-24 | 49.15 | 50.07 | 48.6 | 49.17 | -1.36% | 159,866 | 786,442,763 |
| 2024-10-23 | 50.17 | 51.36 | 49.51 | 49.85 | -4.54% | 267,489 | 1,349,850,950 |
| 2024-10-22 | 53 | 54.6 | 51.2 | 52.22 | +0.46% | 367,218 | 1,951,584,427 |
| 2024-10-21 | 53.19 | 57.16 | 51.98 | 51.98 | -2.57% | 511,771 | 2,751,659,274 |
| 2024-10-18 | 48.99 | 56.98 | 47.88 | 53.35 | +8.9% | 489,240 | 2,543,828,134 |
| 2024-10-17 | 47.68 | 50.48 | 47.39 | 48.99 | +0.84% | 319,759 | 1,560,988,582 |
| 2024-10-16 | 48.5 | 53 | 47.68 | 48.58 | +4.27% | 405,082 | 2,018,286,806 |
| 2024-10-15 | 46 | 49.45 | 45.25 | 46.59 | +0.5% | 307,239 | 1,461,802,445 |
| 2024-10-14 | 44.39 | 46.96 | 42.87 | 46.36 | +4.46% | 235,555 | 1,061,210,700 |
| 2024-10-11 | 46.6 | 48.95 | 43.3 | 44.38 | -7.75% | 268,719 | 1,229,452,367 |
| 2024-10-10 | 50 | 51.7 | 45.5 | 48.11 | -3.68% | 293,015 | 1,423,664,712 |
| 2024-10-09 | 48.87 | 58.98 | 47.05 | 49.95 | +0.58% | 523,921 | 2,698,161,733 |
| 2024-10-08 | 49.66 | 49.66 | 46 | 49.66 | +20.01% | 367,377 | 1,792,780,946 |
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：