股票概览
62.88
+2.83%
+1.73
59.52
开盘价
69.88
最高价
59
最低价
234,080
成交量
数据更新至: 2024-10-31
技术指标
61.82
MA5 (5日均线)
61.32
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 | 59.52 | 69.88 | 59 | 62.88 | +2.83% | 234,080 | 1,496,319,832 |
| 2024-10-30 | 59 | 63.37 | 58.77 | 61.15 | +1.61% | 144,886 | 890,390,693 |
| 2024-10-29 | 62.28 | 65.73 | 60.03 | 60.18 | -6% | 173,456 | 1,075,190,831 |
| 2024-10-28 | 59.44 | 66.26 | 59.39 | 64.02 | +5.21% | 213,711 | 1,346,792,854 |
| 2024-10-25 | 62 | 65 | 60.64 | 60.85 | +0.56% | 184,850 | 1,159,343,987 |
| 2024-10-24 | 58.6 | 62.46 | 58.53 | 60.51 | +0.67% | 153,434 | 933,597,949 |
| 2024-10-23 | 59.55 | 62.55 | 58 | 60.11 | -2.26% | 147,050 | 891,983,484 |
| 2024-10-22 | 61 | 64.46 | 59.51 | 61.5 | +0.9% | 183,377 | 1,137,951,734 |
| 2024-10-21 | 59.6 | 62.7 | 58.08 | 60.95 | -0.15% | 180,486 | 1,084,362,325 |
| 2024-10-18 | 57.3 | 65 | 55.55 | 61.04 | +0.02% | 245,886 | 1,451,560,229 |
| 2024-10-17 | 68.3 | 68.67 | 60.52 | 61.03 | -10.87% | 288,233 | 1,836,880,224 |
| 2024-10-16 | 60 | 68.47 | 58.8 | 68.47 | +20% | 295,955 | 1,898,093,054 |
| 2024-10-15 | 54.2 | 60.69 | 54.05 | 57.06 | -1.28% | 173,793 | 994,192,853 |
| 2024-10-14 | 59.51 | 61.36 | 57.11 | 57.8 | +1.46% | 205,433 | 1,215,487,849 |
| 2024-10-11 | 53.1 | 59.7 | 52.98 | 56.97 | +4.92% | 186,943 | 1,063,443,416 |
| 2024-10-10 | 56.66 | 59.74 | 52.98 | 54.3 | -7.67% | 189,329 | 1,063,506,057 |
| 2024-10-09 | 60.88 | 67.5 | 58.81 | 58.81 | -20% | 243,247 | 1,509,562,565 |
| 2024-10-08 | 70 | 73.51 | 53.21 | 73.51 | +20% | 347,380 | 2,407,815,719 |
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：