股票概览
56.77
-1.32%
-0.76
56.65
开盘价
60
最高价
56.5
最低价
61,094
成交量
数据更新至: 2024-10-31
技术指标
55.77
MA5 (5日均线)
54.96
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 | 56.65 | 60 | 56.5 | 56.77 | -1.32% | 61,094 | 354,895,694 |
| 2024-10-30 | 57.98 | 60.87 | 55.32 | 57.53 | +5.85% | 77,536 | 448,598,568 |
| 2024-10-29 | 55.65 | 55.66 | 54.08 | 54.35 | -2.34% | 21,157 | 116,050,912 |
| 2024-10-28 | 54.54 | 55.86 | 53 | 55.65 | +2.04% | 28,371 | 155,019,689 |
| 2024-10-25 | 53.3 | 56.23 | 53.19 | 54.54 | +2.83% | 31,627 | 172,051,014 |
| 2024-10-24 | 52.07 | 53.4 | 51.78 | 53.04 | +0.55% | 22,438 | 118,229,829 |
| 2024-10-23 | 53.86 | 54.5 | 52.3 | 52.75 | -3.03% | 34,567 | 184,821,572 |
| 2024-10-22 | 54 | 57.06 | 53.55 | 54.4 | -1.09% | 47,549 | 263,305,894 |
| 2024-10-21 | 57.77 | 58.4 | 54.32 | 55 | -0.95% | 71,987 | 405,300,468 |
| 2024-10-18 | 54.55 | 57.5 | 53.08 | 55.53 | +8.37% | 82,888 | 456,835,926 |
| 2024-10-17 | 49.54 | 53.4 | 49.54 | 51.24 | +3.62% | 41,908 | 216,376,242 |
| 2024-10-16 | 49 | 50.9 | 48.1 | 49.45 | -0.88% | 22,734 | 112,362,765 |
| 2024-10-15 | 49.32 | 52.88 | 48.52 | 49.89 | +1.16% | 37,100 | 188,494,597 |
| 2024-10-14 | 47.89 | 49.85 | 46.52 | 49.32 | +2.99% | 23,949 | 115,801,088 |
| 2024-10-11 | 50.11 | 50.66 | 47 | 47.89 | -5.56% | 29,093 | 141,120,102 |
| 2024-10-10 | 52.69 | 53.8 | 50.5 | 50.71 | -0.96% | 31,134 | 161,826,933 |
| 2024-10-09 | 54.45 | 55.45 | 49.76 | 51.2 | -10.93% | 52,138 | 276,549,326 |
| 2024-10-08 | 58.08 | 58.57 | 51.12 | 57.48 | +16.17% | 69,659 | 385,857,488 |
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：