股票概览
49.77
-1.52%
-0.77
50.32
开盘价
51.19
最高价
49.2
最低价
29,175
成交量
数据更新至: 2024-10-31
技术指标
51.41
MA5 (5日均线)
51.36
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 | 50.32 | 51.19 | 49.2 | 49.77 | -1.52% | 29,175 | 145,887,995 |
| 2024-10-30 | 51 | 51.87 | 49.2 | 50.54 | -1.69% | 21,234 | 107,486,536 |
| 2024-10-29 | 51.8 | 52.57 | 50.8 | 51.41 | -0.75% | 27,416 | 141,106,722 |
| 2024-10-28 | 53.38 | 53.8 | 51.71 | 51.8 | -3.27% | 26,508 | 138,424,730 |
| 2024-10-25 | 52 | 54.5 | 51.57 | 53.55 | +3.46% | 30,044 | 159,986,003 |
| 2024-10-24 | 52.9 | 52.9 | 51.5 | 51.76 | -1.6% | 22,694 | 117,857,827 |
| 2024-10-23 | 54.9 | 54.9 | 52.51 | 52.6 | -4.4% | 37,651 | 200,880,845 |
| 2024-10-22 | 48.88 | 57.92 | 47.8 | 55.02 | +12.54% | 59,053 | 306,990,597 |
| 2024-10-21 | 49.51 | 50.6 | 48 | 48.89 | +1.22% | 34,954 | 172,169,607 |
| 2024-10-18 | 45.83 | 51.99 | 45.34 | 48.3 | +5% | 43,890 | 211,192,244 |
| 2024-10-17 | 46.88 | 47.84 | 45.88 | 46 | -1.58% | 19,607 | 91,782,337 |
| 2024-10-16 | 47.22 | 48.32 | 46.68 | 46.74 | -2.54% | 19,740 | 93,372,842 |
| 2024-10-15 | 49.85 | 50.17 | 47.96 | 47.96 | -3.85% | 25,039 | 122,868,554 |
| 2024-10-14 | 50.6 | 51 | 48.16 | 49.88 | -2.2% | 29,702 | 147,294,507 |
| 2024-10-11 | 58.18 | 58.18 | 50 | 51 | -6.88% | 33,883 | 177,346,830 |
| 2024-10-10 | 58.4 | 59.98 | 53.8 | 54.77 | -3.96% | 47,272 | 267,070,870 |
| 2024-10-09 | 59.5 | 62.76 | 56.2 | 57.03 | -5.25% | 60,090 | 359,828,995 |
| 2024-10-08 | 61.19 | 61.19 | 57 | 60.19 | +18.04% | 73,435 | 439,095,091 |
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：