股票概览
56.58
-2.18%
-1.26
57.89
开盘价
58.5
最高价
56.41
最低价
28,334
成交量
数据更新至: 2024-10-31
技术指标
56.94
MA5 (5日均线)
56.13
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 | 57.89 | 58.5 | 56.41 | 56.58 | -2.18% | 28,334 | 162,612,887 |
| 2024-10-30 | 56.14 | 59.9 | 56 | 57.84 | +3.64% | 39,958 | 233,143,674 |
| 2024-10-29 | 58.14 | 58.46 | 55.66 | 55.81 | -2.72% | 26,920 | 152,470,470 |
| 2024-10-28 | 57.09 | 57.7 | 56 | 57.37 | +0.47% | 19,909 | 113,388,621 |
| 2024-10-25 | 55.74 | 58 | 55.74 | 57.1 | +1.96% | 24,863 | 141,911,075 |
| 2024-10-24 | 56.17 | 57.53 | 55.73 | 56 | -0.5% | 26,239 | 148,455,113 |
| 2024-10-23 | 56.44 | 57.16 | 55.78 | 56.28 | +0.9% | 26,289 | 148,441,737 |
| 2024-10-22 | 54.89 | 56.73 | 54.22 | 55.78 | +1.86% | 28,068 | 155,776,304 |
| 2024-10-21 | 53.72 | 55.91 | 53.44 | 54.76 | +1.78% | 29,690 | 162,418,586 |
| 2024-10-18 | 50.6 | 55.28 | 50.5 | 53.8 | +6.05% | 31,721 | 167,458,941 |
| 2024-10-17 | 51.31 | 52.42 | 50.73 | 50.73 | -0.51% | 17,269 | 89,323,836 |
| 2024-10-16 | 51.07 | 52.25 | 50.62 | 50.99 | -1.73% | 17,394 | 89,252,621 |
| 2024-10-15 | 53 | 54.2 | 51.88 | 51.89 | -3.28% | 21,743 | 115,673,961 |
| 2024-10-14 | 53.05 | 54.15 | 51.01 | 53.65 | +1.23% | 27,532 | 144,657,777 |
| 2024-10-11 | 59.19 | 59.19 | 51.73 | 53 | -7.75% | 34,329 | 185,779,066 |
| 2024-10-10 | 59 | 60.97 | 57.3 | 57.45 | +1.72% | 45,002 | 266,024,667 |
| 2024-10-09 | 61.5 | 63.13 | 56.4 | 56.48 | -11.89% | 56,260 | 336,318,015 |
| 2024-10-08 | 66 | 66.16 | 58.03 | 64.1 | +16.17% | 74,162 | 467,522,871 |
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：