股票概览
52.38
-0.95%
-0.5
52.21
开盘价
52.73
最高价
51.3
最低价
50,729
成交量
数据更新至: 2024-10-31
技术指标
52.92
MA5 (5日均线)
53.30
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 | 52.21 | 52.73 | 51.3 | 52.38 | -0.95% | 50,729 | 265,458,945 |
| 2024-10-30 | 52.35 | 53.98 | 51.5 | 52.88 | +0.23% | 76,993 | 403,290,315 |
| 2024-10-29 | 53.44 | 54.64 | 52.38 | 52.76 | -1.25% | 66,868 | 354,351,574 |
| 2024-10-28 | 52.51 | 54 | 52.51 | 53.43 | +0.53% | 65,400 | 348,327,927 |
| 2024-10-25 | 49.75 | 53.34 | 49.48 | 53.15 | -0.24% | 116,625 | 600,469,339 |
| 2024-10-24 | 53.91 | 54.31 | 52.88 | 53.28 | -1.9% | 44,066 | 236,090,852 |
| 2024-10-23 | 54.83 | 54.9 | 53.48 | 54.31 | -0.55% | 67,460 | 365,362,322 |
| 2024-10-22 | 53.54 | 54.72 | 52.8 | 54.61 | +2.07% | 53,713 | 289,726,161 |
| 2024-10-21 | 52.5 | 54.95 | 52.03 | 53.5 | +1.48% | 82,829 | 443,944,920 |
| 2024-10-18 | 49.98 | 54.94 | 49.66 | 52.72 | +5.55% | 93,823 | 486,614,978 |
| 2024-10-17 | 50.83 | 51.65 | 49.89 | 49.95 | -1.13% | 58,131 | 295,594,955 |
| 2024-10-16 | 50.88 | 51.49 | 50.1 | 50.52 | -2.83% | 58,876 | 299,170,524 |
| 2024-10-15 | 52.2 | 53.2 | 51.2 | 51.99 | -5.75% | 98,350 | 512,316,307 |
| 2024-10-14 | 54.68 | 56.08 | 52.58 | 55.16 | +0.88% | 54,701 | 296,311,252 |
| 2024-10-11 | 57 | 58.28 | 53.88 | 54.68 | -5.04% | 55,317 | 306,832,609 |
| 2024-10-10 | 59.8 | 60.28 | 56.15 | 57.58 | -1.29% | 80,874 | 471,034,088 |
| 2024-10-09 | 65 | 65 | 58.3 | 58.33 | -17.03% | 139,882 | 862,233,213 |
| 2024-10-08 | 73.99 | 74 | 63.81 | 70.3 | +12.62% | 210,865 | 1,456,186,547 |
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：