股票概览
50.7
-2.48%
-1.29
50.95
开盘价
51.78
最高价
50.11
最低价
189,895
成交量
数据更新至: 2024-10-31
技术指标
49.94
MA5 (5日均线)
49.28
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 | 50.95 | 51.78 | 50.11 | 50.7 | -2.48% | 189,895 | 967,103,426 |
| 2024-10-30 | 51.5 | 53.35 | 51.3 | 51.99 | +7.2% | 277,062 | 1,462,268,966 |
| 2024-10-29 | 49.19 | 49.39 | 48.3 | 48.5 | -1.42% | 67,347 | 327,685,588 |
| 2024-10-28 | 49.1 | 49.43 | 48.41 | 49.2 | -0.18% | 65,051 | 318,575,233 |
| 2024-10-25 | 49.39 | 49.71 | 48.79 | 49.29 | -0.2% | 77,577 | 381,836,146 |
| 2024-10-24 | 49 | 50.18 | 48.49 | 49.39 | +0.78% | 75,292 | 372,044,978 |
| 2024-10-23 | 48.8 | 49.69 | 48.32 | 49.01 | +1.09% | 99,410 | 486,294,176 |
| 2024-10-22 | 47.61 | 48.73 | 47.06 | 48.48 | +1.47% | 80,211 | 384,884,653 |
| 2024-10-21 | 48.42 | 48.79 | 47.4 | 47.78 | -1.32% | 100,087 | 480,585,944 |
| 2024-10-18 | 47.6 | 49.24 | 47.51 | 48.42 | +1% | 107,284 | 521,221,130 |
| 2024-10-17 | 50.04 | 50.34 | 47.88 | 47.94 | -4.2% | 85,233 | 415,926,702 |
| 2024-10-16 | 49.79 | 51.14 | 49.1 | 50.04 | -0.12% | 60,820 | 304,442,255 |
| 2024-10-15 | 53.6 | 53.6 | 50.1 | 50.1 | -6.7% | 105,254 | 542,371,307 |
| 2024-10-14 | 52.7 | 53.8 | 51.87 | 53.7 | +2.21% | 67,758 | 358,148,011 |
| 2024-10-11 | 54.08 | 54.52 | 52.07 | 52.54 | -2.69% | 52,193 | 276,801,226 |
| 2024-10-10 | 54.01 | 56.7 | 53.88 | 53.99 | +0.2% | 76,801 | 422,624,743 |
| 2024-10-09 | 57.56 | 57.85 | 53.49 | 53.88 | -7.76% | 131,138 | 727,938,908 |
| 2024-10-08 | 65.18 | 65.18 | 57.25 | 58.41 | -1.43% | 150,279 | 905,202,713 |
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：