股票概览
56.9
-3.12%
-1.83
56.64
开盘价
58.02
最高价
56.61
最低价
17,267
成交量
数据更新至: 2024-10-31
技术指标
58.53
MA5 (5日均线)
57.98
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 | 56.64 | 58.02 | 56.61 | 56.9 | -3.12% | 17,267 | 98,743,279 |
| 2024-10-30 | 60 | 60.98 | 58.22 | 58.73 | -2.38% | 20,094 | 118,864,735 |
| 2024-10-29 | 61.31 | 62.44 | 59.95 | 60.16 | +1.72% | 27,040 | 164,377,377 |
| 2024-10-28 | 57.89 | 59.39 | 56.9 | 59.14 | +2.46% | 21,158 | 123,785,569 |
| 2024-10-25 | 58.49 | 59.48 | 57.4 | 57.72 | -0.72% | 18,535 | 107,958,154 |
| 2024-10-24 | 60 | 61.15 | 57.9 | 58.14 | -0.92% | 19,210 | 113,282,034 |
| 2024-10-23 | 57.27 | 59.5 | 56.52 | 58.68 | +2.95% | 23,762 | 138,699,696 |
| 2024-10-22 | 56.33 | 57.65 | 55.91 | 57 | +1.37% | 15,699 | 89,180,249 |
| 2024-10-21 | 57.02 | 61.02 | 55.4 | 56.23 | -1.52% | 22,695 | 127,919,705 |
| 2024-10-18 | 54.45 | 58.38 | 53.85 | 57.1 | +4.92% | 24,944 | 140,677,939 |
| 2024-10-17 | 55.71 | 56.25 | 54.35 | 54.42 | -1.84% | 13,477 | 74,370,473 |
| 2024-10-16 | 55.9 | 56.41 | 54.2 | 55.44 | -1.84% | 19,668 | 108,688,332 |
| 2024-10-15 | 57.9 | 58.58 | 56.41 | 56.48 | -1.81% | 18,091 | 103,504,168 |
| 2024-10-14 | 59 | 59 | 54.58 | 57.52 | -1.68% | 36,689 | 206,571,048 |
| 2024-10-11 | 61.8 | 62.48 | 58.21 | 58.5 | -5.06% | 24,505 | 145,982,920 |
| 2024-10-10 | 62.28 | 64.3 | 60.18 | 61.62 | -1.57% | 20,383 | 127,315,571 |
| 2024-10-09 | 63.6 | 66 | 59.84 | 62.6 | -1.57% | 41,133 | 261,936,419 |
| 2024-10-08 | 67.4 | 67.4 | 61.28 | 63.6 | +3.8% | 32,820 | 210,417,834 |
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：