股票概览
52.45
-0.51%
-0.27
52.74
开盘价
53.35
最高价
51.71
最低价
92,367
成交量
数据更新至: 2024-10-31
技术指标
52.61
MA5 (5日均线)
53.66
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 | 52.74 | 53.35 | 51.71 | 52.45 | -0.51% | 92,367 | 485,353,688 |
| 2024-10-30 | 52.1 | 53.65 | 51.88 | 52.72 | +0.65% | 76,050 | 401,058,119 |
| 2024-10-29 | 52.3 | 53.7 | 52.2 | 52.38 | +0.15% | 100,663 | 533,191,488 |
| 2024-10-28 | 53.22 | 53.45 | 51.55 | 52.3 | -1.69% | 109,179 | 568,671,886 |
| 2024-10-25 | 53.22 | 53.71 | 52 | 53.2 | -0.49% | 99,223 | 524,864,970 |
| 2024-10-24 | 53.08 | 54.75 | 52.44 | 53.46 | +1.19% | 103,728 | 556,693,243 |
| 2024-10-23 | 53.5 | 54.4 | 52.69 | 52.83 | -2.09% | 124,079 | 664,946,418 |
| 2024-10-22 | 55 | 55.48 | 52.77 | 53.96 | -5.83% | 195,701 | 1,053,130,377 |
| 2024-10-21 | 57 | 58.1 | 55.55 | 57.3 | +2.34% | 202,528 | 1,154,632,240 |
| 2024-10-18 | 51.3 | 56.93 | 51.3 | 55.99 | +8.19% | 206,444 | 1,115,371,109 |
| 2024-10-17 | 49.59 | 52.5 | 49.31 | 51.75 | +4.74% | 149,520 | 765,771,323 |
| 2024-10-16 | 49.01 | 50.15 | 48.5 | 49.41 | -1.3% | 83,670 | 412,405,814 |
| 2024-10-15 | 48.6 | 52.29 | 47.66 | 50.06 | +2.6% | 172,410 | 870,873,323 |
| 2024-10-14 | 49.31 | 49.31 | 46.5 | 48.79 | +0.14% | 160,309 | 764,852,012 |
| 2024-10-11 | 49.5 | 50.36 | 47.3 | 48.72 | +2.12% | 179,564 | 876,330,860 |
| 2024-10-10 | 48.91 | 50.09 | 47.6 | 47.71 | -1.22% | 139,844 | 680,942,213 |
| 2024-10-09 | 52.01 | 52.2 | 48 | 48.3 | -9.28% | 183,531 | 921,556,627 |
| 2024-10-08 | 53.25 | 53.25 | 49.1 | 53.24 | +9.98% | 183,357 | 956,541,747 |
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：