股票概览
57.79
-1.28%
-0.75
58.45
开盘价
58.74
最高价
56.7
最低价
34,393
成交量
数据更新至: 2024-10-31
技术指标
59.75
MA5 (5日均线)
59.01
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 | 58.45 | 58.74 | 56.7 | 57.79 | -1.28% | 34,393 | 197,803,193 |
| 2024-10-30 | 59.88 | 60.78 | 58.1 | 58.54 | -2.84% | 29,516 | 174,191,178 |
| 2024-10-29 | 61.71 | 64.09 | 59.5 | 60.25 | -1.36% | 61,255 | 378,725,766 |
| 2024-10-28 | 60.38 | 61.98 | 59.31 | 61.08 | -0.03% | 30,733 | 187,259,600 |
| 2024-10-25 | 58.53 | 61.9 | 58.12 | 61.1 | +4.55% | 41,000 | 247,567,099 |
| 2024-10-24 | 58.75 | 59.21 | 58.16 | 58.44 | -0.34% | 11,084 | 64,811,358 |
| 2024-10-23 | 57.91 | 59.45 | 57.91 | 58.64 | +0.62% | 19,809 | 116,610,750 |
| 2024-10-22 | 57.39 | 58.5 | 57.39 | 58.28 | +1.36% | 18,081 | 104,873,714 |
| 2024-10-21 | 58.5 | 59.78 | 57.36 | 57.5 | -1.71% | 29,228 | 169,108,797 |
| 2024-10-18 | 56.96 | 60.17 | 56.13 | 58.5 | +3.65% | 27,854 | 161,900,170 |
| 2024-10-17 | 58.23 | 58.43 | 56.44 | 56.44 | -2.01% | 14,440 | 82,587,405 |
| 2024-10-16 | 57.8 | 58.82 | 57.53 | 57.6 | -0.69% | 15,822 | 92,056,769 |
| 2024-10-15 | 58.85 | 59.59 | 58 | 58 | -1.81% | 17,802 | 104,247,148 |
| 2024-10-14 | 59.28 | 59.78 | 57.51 | 59.07 | +0.58% | 22,230 | 130,642,109 |
| 2024-10-11 | 58.92 | 59.45 | 57.63 | 58.73 | -0.12% | 23,070 | 135,041,421 |
| 2024-10-10 | 58 | 60.24 | 57.79 | 58.8 | +1.38% | 37,586 | 222,353,577 |
| 2024-10-09 | 60.05 | 61.14 | 56.92 | 58 | -4.08% | 50,872 | 300,232,185 |
| 2024-10-08 | 68.11 | 68.2 | 59.51 | 60.47 | -2.47% | 96,208 | 603,655,406 |
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：