股票概览
60.56
+0.38%
+0.23
59.68
开盘价
61.38
最高价
58.89
最低价
49,707
成交量
数据更新至: 2024-10-31
技术指标
62.20
MA5 (5日均线)
62.82
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 | 59.68 | 61.38 | 58.89 | 60.56 | +0.38% | 49,707 | 299,886,135 |
| 2024-10-30 | 60.92 | 61.67 | 59 | 60.33 | -1.53% | 49,866 | 301,271,129 |
| 2024-10-29 | 63 | 64.09 | 60.62 | 61.27 | -5.07% | 87,692 | 545,206,278 |
| 2024-10-28 | 64.31 | 65.19 | 63.31 | 64.54 | +0.36% | 45,242 | 290,641,958 |
| 2024-10-25 | 64.41 | 65.39 | 62.76 | 64.31 | +0.88% | 52,417 | 335,970,004 |
| 2024-10-24 | 62.34 | 64.78 | 62.13 | 63.75 | +0.68% | 47,137 | 299,186,024 |
| 2024-10-23 | 63.46 | 65.21 | 62.51 | 63.32 | -0.38% | 54,022 | 345,468,290 |
| 2024-10-22 | 64.59 | 65.68 | 62.61 | 63.56 | -2.28% | 68,428 | 436,897,941 |
| 2024-10-21 | 63 | 68.98 | 61.95 | 65.04 | +5.72% | 121,546 | 793,340,227 |
| 2024-10-18 | 55.9 | 64.48 | 55.6 | 61.52 | +10.89% | 92,178 | 550,472,128 |
| 2024-10-17 | 56.05 | 57.2 | 55.42 | 55.48 | +0.11% | 37,827 | 213,330,956 |
| 2024-10-16 | 55.5 | 56.77 | 54.88 | 55.42 | -2.86% | 42,590 | 237,719,022 |
| 2024-10-15 | 57.88 | 60 | 57 | 57.05 | -2.6% | 52,989 | 309,424,749 |
| 2024-10-14 | 55.08 | 58.76 | 53.54 | 58.57 | +7.07% | 68,866 | 387,382,909 |
| 2024-10-11 | 59 | 60.07 | 53.73 | 54.7 | -8.45% | 75,370 | 423,559,828 |
| 2024-10-10 | 66.01 | 66.55 | 59.58 | 59.75 | -7.25% | 92,567 | 573,387,639 |
| 2024-10-09 | 68 | 71.54 | 63 | 64.42 | -8.92% | 119,779 | 809,846,059 |
| 2024-10-08 | 70.73 | 70.73 | 64.02 | 70.73 | +20% | 102,279 | 703,735,370 |
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：