股票概览
61.38
-0.16%
-0.1
61.05
开盘价
63.02
最高价
59.68
最低价
148,421
成交量
数据更新至: 2024-10-31
技术指标
62.48
MA5 (5日均线)
63.14
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 | 61.05 | 63.02 | 59.68 | 61.38 | -0.16% | 148,421 | 911,243,196 |
| 2024-10-30 | 61.05 | 62.78 | 60.59 | 61.48 | -1.32% | 116,910 | 719,818,970 |
| 2024-10-29 | 65 | 66.66 | 62.29 | 62.3 | -4.09% | 184,829 | 1,179,215,919 |
| 2024-10-28 | 63 | 65.87 | 61.8 | 64.96 | +4.3% | 188,527 | 1,207,502,533 |
| 2024-10-25 | 61 | 62.88 | 60.5 | 62.28 | +0.47% | 159,487 | 983,923,559 |
| 2024-10-24 | 61.02 | 63.27 | 61.02 | 61.99 | -0.58% | 116,272 | 720,055,904 |
| 2024-10-23 | 67 | 67 | 62.25 | 62.35 | -7.02% | 256,921 | 1,652,918,914 |
| 2024-10-22 | 64.48 | 72.5 | 63.88 | 67.06 | +4% | 368,672 | 2,483,017,009 |
| 2024-10-21 | 63.14 | 66.88 | 62.55 | 64.48 | +2.12% | 247,678 | 1,614,117,953 |
| 2024-10-18 | 60 | 65 | 59.2 | 63.14 | +2.88% | 283,746 | 1,764,217,349 |
| 2024-10-17 | 57.84 | 65.88 | 57.19 | 61.37 | +7.31% | 294,099 | 1,799,180,218 |
| 2024-10-16 | 55.1 | 58.77 | 55 | 57.19 | -0.19% | 125,188 | 716,081,042 |
| 2024-10-15 | 57.72 | 61.68 | 57.29 | 57.3 | -2.73% | 192,366 | 1,146,235,120 |
| 2024-10-14 | 55.4 | 60.01 | 53.55 | 58.91 | +6.49% | 184,643 | 1,053,586,089 |
| 2024-10-11 | 58.7 | 59.42 | 54.15 | 55.32 | -9.27% | 171,739 | 973,200,764 |
| 2024-10-10 | 68 | 68.5 | 59.97 | 60.97 | -10.21% | 234,053 | 1,475,998,183 |
| 2024-10-09 | 65.52 | 76.56 | 61 | 67.9 | -1.51% | 358,981 | 2,431,691,512 |
| 2024-10-08 | 68.94 | 68.94 | 62.11 | 68.94 | +20% | 319,013 | 2,134,113,213 |
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：