股票概览
52.9
+0.28%
+0.15
52.68
开盘价
54.4
最高价
52.3
最低价
16,350
成交量
数据更新至: 2024-10-31
技术指标
53.11
MA5 (5日均线)
52.10
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 | 52.68 | 54.4 | 52.3 | 52.9 | +0.28% | 16,350 | 87,612,646 |
| 2024-10-30 | 53.11 | 53.85 | 52.11 | 52.75 | -1.6% | 11,345 | 60,009,543 |
| 2024-10-29 | 53.77 | 56.65 | 53.17 | 53.61 | -0.32% | 21,375 | 117,015,414 |
| 2024-10-28 | 52.27 | 55.42 | 51.81 | 53.78 | +2.38% | 24,646 | 133,010,310 |
| 2024-10-25 | 50.81 | 53.18 | 48.88 | 52.53 | +2.56% | 35,493 | 179,393,728 |
| 2024-10-24 | 51.81 | 52.5 | 50.05 | 51.22 | -1.63% | 13,453 | 69,210,503 |
| 2024-10-23 | 50.6 | 53.96 | 50.6 | 52.07 | +2.22% | 15,570 | 81,554,757 |
| 2024-10-22 | 50.63 | 52.09 | 49.72 | 50.94 | -0.43% | 11,580 | 59,251,821 |
| 2024-10-21 | 50.27 | 51.51 | 48.28 | 51.16 | +2.32% | 21,790 | 109,297,797 |
| 2024-10-18 | 48.33 | 50.5 | 47.55 | 50 | +3.5% | 19,814 | 97,566,541 |
| 2024-10-17 | 47.11 | 49.98 | 46.87 | 48.31 | +3.18% | 16,358 | 79,646,749 |
| 2024-10-16 | 46.17 | 47.88 | 45.86 | 46.82 | 0% | 11,692 | 55,038,982 |
| 2024-10-15 | 47.8 | 47.98 | 46.51 | 46.82 | -2.07% | 11,786 | 55,613,196 |
| 2024-10-14 | 45.39 | 48.65 | 45 | 47.81 | +4.96% | 24,062 | 114,418,481 |
| 2024-10-11 | 47.38 | 48.56 | 45.38 | 45.55 | -4.97% | 11,468 | 53,775,900 |
| 2024-10-10 | 46.99 | 49.2 | 44.99 | 47.93 | +1.35% | 30,304 | 144,008,490 |
| 2024-10-09 | 49.81 | 51.74 | 46.13 | 47.29 | -8.97% | 42,989 | 206,772,080 |
| 2024-10-08 | 58 | 58 | 47 | 51.95 | +6.24% | 38,642 | 200,135,839 |
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：