股票概览
52.98
+0.82%
+0.43
52.2
开盘价
53.68
最高价
50.73
最低价
26,333
成交量
数据更新至: 2024-10-31
技术指标
54.73
MA5 (5日均线)
55.35
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 | 52.2 | 53.68 | 50.73 | 52.98 | +0.82% | 26,333 | 137,891,572 |
| 2024-10-30 | 54.1 | 54.18 | 51.85 | 52.55 | -5.14% | 31,619 | 166,553,714 |
| 2024-10-29 | 56 | 57.22 | 55.14 | 55.4 | -1.49% | 17,640 | 98,709,769 |
| 2024-10-28 | 56.59 | 56.59 | 55.21 | 56.24 | -0.44% | 13,876 | 77,643,239 |
| 2024-10-25 | 55.61 | 56.94 | 54.83 | 56.49 | +2.1% | 18,167 | 101,570,943 |
| 2024-10-24 | 55.08 | 55.93 | 54.74 | 55.33 | -0.27% | 15,746 | 87,171,480 |
| 2024-10-23 | 56.51 | 56.98 | 55 | 55.48 | -2.32% | 30,010 | 168,373,641 |
| 2024-10-22 | 57.14 | 58.48 | 56 | 56.8 | +0.42% | 32,250 | 183,982,200 |
| 2024-10-21 | 56.36 | 59.88 | 55.5 | 56.56 | +1.67% | 40,405 | 231,935,199 |
| 2024-10-18 | 51.55 | 58.48 | 51.15 | 55.63 | +7.91% | 38,852 | 212,819,127 |
| 2024-10-17 | 52.31 | 53.05 | 51.51 | 51.55 | -0.73% | 13,527 | 70,890,296 |
| 2024-10-16 | 51.51 | 53.06 | 51.05 | 51.93 | -0.19% | 15,140 | 79,086,819 |
| 2024-10-15 | 52.92 | 54.25 | 52.03 | 52.03 | -1.66% | 21,279 | 112,867,478 |
| 2024-10-14 | 51.2 | 52.98 | 49.68 | 52.91 | +3.93% | 25,143 | 129,729,683 |
| 2024-10-11 | 55.5 | 56.48 | 50.52 | 50.91 | -9.81% | 32,382 | 171,020,719 |
| 2024-10-10 | 57.51 | 58.89 | 55.34 | 56.45 | -0.96% | 32,659 | 187,609,851 |
| 2024-10-09 | 62 | 63.47 | 55.38 | 57 | -11.48% | 62,207 | 371,154,049 |
| 2024-10-08 | 65.2 | 65.2 | 57.01 | 64.39 | +18.41% | 57,821 | 360,318,922 |
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：