股票概览
57.01
-2.8%
-1.64
58.78
开盘价
58.78
最高价
56.86
最低价
155,287
成交量
数据更新至: 2024-10-31
技术指标
58.68
MA5 (5日均线)
59.40
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 | 58.78 | 58.78 | 56.86 | 57.01 | -2.8% | 155,287 | 888,223,388 |
| 2024-10-30 | 58.9 | 59.52 | 57.91 | 58.65 | -0.58% | 122,309 | 714,815,326 |
| 2024-10-29 | 58.64 | 59.71 | 57.77 | 58.99 | +1.11% | 146,982 | 867,451,692 |
| 2024-10-28 | 60.39 | 60.39 | 58.05 | 58.34 | -3.39% | 224,434 | 1,315,108,480 |
| 2024-10-25 | 61 | 61.21 | 59.7 | 60.39 | -0.48% | 96,747 | 583,312,489 |
| 2024-10-24 | 61.78 | 62.26 | 60.53 | 60.68 | -1.76% | 114,289 | 699,591,302 |
| 2024-10-23 | 60.88 | 62.5 | 60.44 | 61.77 | +1.46% | 161,200 | 994,879,396 |
| 2024-10-22 | 58.65 | 61.61 | 58.18 | 60.88 | +3.73% | 201,617 | 1,224,117,643 |
| 2024-10-21 | 58.6 | 59.1 | 57.91 | 58.69 | +0.15% | 151,243 | 885,373,432 |
| 2024-10-18 | 56.86 | 59.38 | 56.1 | 58.6 | +3.06% | 219,567 | 1,271,660,526 |
| 2024-10-17 | 56.03 | 57.5 | 56.03 | 56.86 | +2.06% | 128,084 | 730,141,572 |
| 2024-10-16 | 56.91 | 57.23 | 55.5 | 55.71 | -2.37% | 136,823 | 769,076,489 |
| 2024-10-15 | 57.86 | 58.41 | 57.06 | 57.06 | -2.04% | 115,580 | 667,688,789 |
| 2024-10-14 | 57.85 | 58.96 | 57.06 | 58.25 | +0.71% | 161,934 | 942,943,754 |
| 2024-10-11 | 58.3 | 59.19 | 57.5 | 57.84 | -0.89% | 177,058 | 1,030,569,938 |
| 2024-10-10 | 56.5 | 59.26 | 56.34 | 58.36 | +3.11% | 296,932 | 1,727,620,270 |
| 2024-10-09 | 57.85 | 58.9 | 55.3 | 56.6 | -2.87% | 385,844 | 2,208,077,544 |
| 2024-10-08 | 64 | 64.02 | 56.08 | 58.27 | +0.12% | 558,920 | 3,323,622,858 |
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：