股票概览
61.2
+4.67%
+2.73
58.48
开盘价
63.15
最高价
57.36
最低价
1,714,891
成交量
数据更新至: 2024-10-31
技术指标
57.59
MA5 (5日均线)
56.38
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 | 58.48 | 63.15 | 57.36 | 61.2 | +4.67% | 1,714,891 | 10,412,661,226 |
| 2024-10-30 | 59.67 | 59.67 | 56.88 | 58.47 | -1.98% | 1,531,573 | 8,930,269,854 |
| 2024-10-29 | 54.32 | 59.65 | 54.09 | 59.65 | +9.99% | 1,949,009 | 11,389,113,980 |
| 2024-10-28 | 54.42 | 54.78 | 53.77 | 54.23 | -0.35% | 477,718 | 2,587,645,980 |
| 2024-10-25 | 55 | 55.12 | 53.73 | 54.42 | -0.33% | 574,602 | 3,121,938,059 |
| 2024-10-24 | 53.97 | 55.29 | 53.75 | 54.6 | +0.26% | 557,870 | 3,037,762,925 |
| 2024-10-23 | 55.25 | 56.2 | 54.13 | 54.46 | -1.38% | 827,381 | 4,575,017,179 |
| 2024-10-22 | 55 | 56.1 | 54.42 | 55.22 | -2.04% | 891,361 | 4,920,639,751 |
| 2024-10-21 | 56.5 | 59.11 | 56.16 | 56.37 | +2.08% | 1,586,226 | 9,128,793,024 |
| 2024-10-18 | 51.5 | 56.88 | 51.35 | 55.22 | +6.15% | 1,497,897 | 8,104,750,577 |
| 2024-10-17 | 50.7 | 53.85 | 50.26 | 52.02 | +6.14% | 1,434,236 | 7,504,093,705 |
| 2024-10-16 | 48.99 | 50.26 | 48.66 | 49.01 | -4.26% | 799,001 | 3,943,950,340 |
| 2024-10-15 | 52 | 54.1 | 51.15 | 51.19 | -1.56% | 918,934 | 4,824,774,508 |
| 2024-10-14 | 51.26 | 52.09 | 48.75 | 52 | +1.94% | 958,240 | 4,844,125,337 |
| 2024-10-11 | 51.45 | 53.55 | 50.52 | 51.01 | -2.86% | 920,692 | 4,772,505,183 |
| 2024-10-10 | 56 | 56.5 | 50.4 | 52.51 | -6.15% | 1,333,839 | 7,126,138,793 |
| 2024-10-09 | 54 | 57.74 | 52.9 | 55.95 | +6.59% | 2,112,514 | 11,826,270,862 |
| 2024-10-08 | 52.49 | 52.49 | 50.1 | 52.49 | +10% | 727,520 | 3,797,107,068 |
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：