股票概览
58.11
+1.59%
+0.91
57.5
开盘价
58.26
最高价
56.6
最低价
14,964
成交量
数据更新至: 2024-10-31
技术指标
58.26
MA5 (5日均线)
58.97
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 | 57.5 | 58.26 | 56.6 | 58.11 | +1.59% | 14,964 | 85,946,114 |
| 2024-10-30 | 56.9 | 58.42 | 56.73 | 57.2 | -0.97% | 11,547 | 66,301,087 |
| 2024-10-29 | 59.5 | 60.09 | 57.57 | 57.76 | -2.65% | 14,745 | 86,371,299 |
| 2024-10-28 | 59 | 60.2 | 58.9 | 59.33 | +0.73% | 13,101 | 77,828,279 |
| 2024-10-25 | 58.2 | 59.3 | 57.9 | 58.9 | +1.13% | 11,616 | 68,266,680 |
| 2024-10-24 | 60 | 60 | 57.78 | 58.24 | -3.43% | 17,894 | 104,581,491 |
| 2024-10-23 | 59.21 | 61.67 | 59.16 | 60.31 | +1.86% | 27,606 | 167,375,286 |
| 2024-10-22 | 60 | 60.53 | 57.99 | 59.21 | -2.21% | 20,271 | 119,414,781 |
| 2024-10-21 | 59.84 | 61.2 | 59.04 | 60.55 | +0.77% | 34,821 | 210,641,999 |
| 2024-10-18 | 55.5 | 61.35 | 55.3 | 60.09 | +6.71% | 31,310 | 184,589,835 |
| 2024-10-17 | 56.2 | 57.45 | 56.2 | 56.31 | +0.37% | 10,703 | 60,885,048 |
| 2024-10-16 | 55.16 | 57.16 | 54.82 | 56.1 | +0.54% | 11,408 | 64,145,632 |
| 2024-10-15 | 56.29 | 57.78 | 55.07 | 55.8 | -1.52% | 14,993 | 84,638,032 |
| 2024-10-14 | 55.98 | 57.18 | 54 | 56.66 | +3.39% | 15,984 | 89,321,116 |
| 2024-10-11 | 57.69 | 58.37 | 54.05 | 54.8 | -5.24% | 18,162 | 100,995,930 |
| 2024-10-10 | 59.43 | 61.01 | 57.35 | 57.83 | -3.13% | 20,754 | 122,391,144 |
| 2024-10-09 | 61.23 | 63.51 | 59 | 59.7 | -3.96% | 36,350 | 222,110,871 |
| 2024-10-08 | 62.16 | 62.16 | 59.86 | 62.16 | +10% | 35,388 | 218,224,168 |
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：