股票概览
56.46
-1.57%
-0.9
58.61
开盘价
58.88
最高价
56.14
最低价
90,646
成交量
数据更新至: 2024-10-31
技术指标
56.88
MA5 (5日均线)
55.13
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 | 58.61 | 58.88 | 56.14 | 56.46 | -1.57% | 90,646 | 515,521,535 |
| 2024-10-30 | 55.96 | 58.39 | 55.81 | 57.36 | +2.43% | 130,958 | 752,945,675 |
| 2024-10-29 | 56.39 | 57.39 | 55.41 | 56 | -0.64% | 110,188 | 618,376,930 |
| 2024-10-28 | 58.35 | 58.6 | 55.84 | 56.36 | -3.23% | 157,896 | 895,715,765 |
| 2024-10-25 | 54.85 | 58.45 | 54.63 | 58.24 | +4.97% | 200,040 | 1,137,089,630 |
| 2024-10-24 | 56.7 | 57 | 54.9 | 55.48 | -2.67% | 141,243 | 786,838,852 |
| 2024-10-23 | 56 | 59.78 | 56 | 57 | +3.92% | 328,362 | 1,900,723,478 |
| 2024-10-22 | 49.58 | 55.05 | 49.2 | 54.85 | +8.81% | 222,836 | 1,184,186,305 |
| 2024-10-21 | 49.9 | 51.7 | 49.52 | 50.41 | +2.63% | 153,724 | 779,776,647 |
| 2024-10-18 | 47.4 | 50 | 47.4 | 49.12 | +2.31% | 143,224 | 704,402,007 |
| 2024-10-17 | 49.3 | 49.69 | 48 | 48.01 | -1.72% | 105,383 | 511,742,371 |
| 2024-10-16 | 48.01 | 49.61 | 47.52 | 48.85 | +0.43% | 87,381 | 426,273,716 |
| 2024-10-15 | 51.2 | 51.2 | 48.64 | 48.64 | -5.5% | 180,318 | 895,155,969 |
| 2024-10-14 | 52.1 | 52.48 | 51 | 51.47 | -0.52% | 105,402 | 542,927,147 |
| 2024-10-11 | 54.68 | 54.89 | 51.35 | 51.74 | -5.36% | 102,049 | 536,084,151 |
| 2024-10-10 | 52.71 | 55.77 | 52.71 | 54.67 | +3.74% | 149,299 | 814,146,511 |
| 2024-10-09 | 53.65 | 55.5 | 51.71 | 52.7 | -4.2% | 156,420 | 841,017,074 |
| 2024-10-08 | 60.68 | 60.68 | 52.81 | 55.01 | -0.29% | 265,580 | 1,478,845,916 |
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：