股票概览
51.65
-1.03%
-0.54
52.19
开盘价
52.39
最高价
51.13
最低价
87,491
成交量
数据更新至: 2024-10-31
技术指标
53.74
MA5 (5日均线)
55.12
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 | 52.19 | 52.39 | 51.13 | 51.65 | -1.03% | 87,491 | 451,754,932 |
| 2024-10-30 | 52.71 | 53.49 | 52.16 | 52.19 | -1.53% | 100,399 | 528,732,182 |
| 2024-10-29 | 55.71 | 55.71 | 52.7 | 53 | -5.05% | 177,445 | 950,113,906 |
| 2024-10-28 | 56.3 | 56.56 | 55.57 | 55.82 | -0.43% | 68,398 | 381,849,458 |
| 2024-10-25 | 55.45 | 56.7 | 55.27 | 56.06 | +0.38% | 58,550 | 327,818,849 |
| 2024-10-24 | 57 | 57.2 | 55.73 | 55.85 | -2.62% | 73,760 | 414,493,609 |
| 2024-10-23 | 57.82 | 58.23 | 57.11 | 57.35 | -0.81% | 68,050 | 391,574,236 |
| 2024-10-22 | 56.08 | 58.1 | 55.43 | 57.82 | +3.07% | 124,360 | 712,690,404 |
| 2024-10-21 | 55.42 | 56.58 | 54.2 | 56.1 | +1.26% | 105,444 | 586,309,840 |
| 2024-10-18 | 54.36 | 56.5 | 53.76 | 55.4 | +1.78% | 124,776 | 691,894,093 |
| 2024-10-17 | 55.41 | 56.48 | 54.39 | 54.43 | -1.75% | 91,302 | 505,360,374 |
| 2024-10-16 | 55.5 | 56.22 | 54.7 | 55.4 | -0.36% | 80,983 | 450,250,467 |
| 2024-10-15 | 57.98 | 57.98 | 55.57 | 55.6 | -4.12% | 130,046 | 734,449,981 |
| 2024-10-14 | 58.9 | 59.31 | 56.87 | 57.99 | -1.54% | 185,758 | 1,071,318,241 |
| 2024-10-11 | 61.22 | 61.25 | 58.03 | 58.9 | -3.77% | 73,518 | 435,318,613 |
| 2024-10-10 | 62.15 | 65.17 | 60.8 | 61.21 | -1.56% | 125,657 | 785,635,288 |
| 2024-10-09 | 66.66 | 66.67 | 62 | 62.18 | -9.74% | 187,439 | 1,197,946,283 |
| 2024-10-08 | 69.3 | 69.3 | 65.21 | 68.89 | +9.35% | 255,254 | 1,729,164,896 |
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：