股票概览
50.23
-0.53%
-0.27
50.35
开盘价
51.28
最高价
50.05
最低价
88,422
成交量
数据更新至: 2024-10-31
技术指标
51.77
MA5 (5日均线)
51.75
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 | 50.35 | 51.28 | 50.05 | 50.23 | -0.53% | 88,422 | 446,147,422 |
| 2024-10-30 | 52.07 | 52.29 | 49.99 | 50.5 | -3% | 123,620 | 629,501,953 |
| 2024-10-29 | 54.5 | 54.58 | 52.05 | 52.06 | -3% | 118,296 | 627,345,034 |
| 2024-10-28 | 52.61 | 53.7 | 51.69 | 53.67 | +2.42% | 125,309 | 661,190,160 |
| 2024-10-25 | 50.8 | 53.12 | 50.69 | 52.4 | +2.75% | 133,288 | 693,414,309 |
| 2024-10-24 | 52.1 | 52.66 | 50.9 | 51 | -3.19% | 102,348 | 527,668,897 |
| 2024-10-23 | 52 | 53.55 | 51.2 | 52.68 | +1.31% | 143,183 | 750,104,058 |
| 2024-10-22 | 51 | 52.51 | 51 | 52 | +0.99% | 106,798 | 553,737,670 |
| 2024-10-21 | 51.4 | 51.98 | 50.42 | 51.49 | -0.02% | 121,800 | 623,741,070 |
| 2024-10-18 | 49 | 53 | 48.84 | 51.5 | +4.36% | 155,564 | 792,169,943 |
| 2024-10-17 | 50.5 | 51.3 | 49.24 | 49.35 | -1.26% | 95,807 | 482,239,130 |
| 2024-10-16 | 48.76 | 50.51 | 48.63 | 49.98 | +0.93% | 86,871 | 432,428,246 |
| 2024-10-15 | 50.81 | 51.5 | 49.52 | 49.52 | -3.43% | 110,412 | 557,301,497 |
| 2024-10-14 | 50.47 | 51.35 | 49.51 | 51.28 | +2.03% | 124,887 | 632,284,410 |
| 2024-10-11 | 52.2 | 52.67 | 49.68 | 50.26 | -4.58% | 141,016 | 716,299,912 |
| 2024-10-10 | 54.8 | 55.8 | 51.5 | 52.67 | -5.61% | 279,791 | 1,490,096,182 |
| 2024-10-09 | 59 | 59.2 | 55.8 | 55.8 | -10% | 198,828 | 1,132,374,758 |
| 2024-10-08 | 64.47 | 64.47 | 56.95 | 62 | +5.78% | 296,049 | 1,830,123,259 |
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：