股票概览
54.93
-2.38%
-1.34
55.49
开盘价
56.87
最高价
54.16
最低价
81,223
成交量
数据更新至: 2024-10-31
技术指标
55.65
MA5 (5日均线)
54.88
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 | 55.49 | 56.87 | 54.16 | 54.93 | -2.38% | 81,223 | 449,877,532 |
| 2024-10-30 | 55.81 | 56.78 | 55.61 | 56.27 | +0.3% | 35,792 | 200,868,576 |
| 2024-10-29 | 56.37 | 57.35 | 55.68 | 56.1 | 0% | 43,967 | 247,407,640 |
| 2024-10-28 | 54.8 | 56.32 | 54.53 | 56.1 | +2.26% | 54,069 | 301,325,500 |
| 2024-10-25 | 55.15 | 55.25 | 54.51 | 54.86 | -0.05% | 54,048 | 296,146,855 |
| 2024-10-24 | 54.7 | 55.95 | 54.3 | 54.89 | +0.26% | 50,346 | 277,533,998 |
| 2024-10-23 | 54.15 | 55.4 | 53.91 | 54.75 | +1.09% | 67,066 | 367,230,653 |
| 2024-10-22 | 53.58 | 54.48 | 53.01 | 54.16 | +1.08% | 61,866 | 332,843,808 |
| 2024-10-21 | 52.81 | 54.34 | 52.67 | 53.58 | +0.88% | 108,739 | 583,072,174 |
| 2024-10-18 | 52.3 | 53.66 | 51.7 | 53.11 | +1.55% | 94,080 | 496,822,026 |
| 2024-10-17 | 52.98 | 53.45 | 52.13 | 52.3 | -1.25% | 59,063 | 311,461,898 |
| 2024-10-16 | 52.05 | 53.23 | 51.65 | 52.96 | +0.7% | 94,218 | 495,594,640 |
| 2024-10-15 | 53.8 | 54.1 | 52.54 | 52.59 | -2.25% | 117,787 | 628,834,976 |
| 2024-10-14 | 56.8 | 56.8 | 53.12 | 53.8 | -5.91% | 264,547 | 1,427,506,686 |
| 2024-10-11 | 57.8 | 57.9 | 55.92 | 57.18 | -1.24% | 69,084 | 393,728,578 |
| 2024-10-10 | 58.15 | 59.18 | 57.47 | 57.9 | 0% | 77,742 | 453,061,744 |
| 2024-10-09 | 59.99 | 60.05 | 57.5 | 57.9 | -6.88% | 119,854 | 705,151,018 |
| 2024-10-08 | 67 | 67.62 | 57.51 | 62.18 | +0.6% | 274,460 | 1,672,262,303 |
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：