股票概览
51.5
+2.41%
+1.21
51.46
开盘价
52.6
最高价
49.53
最低价
22,755
成交量
数据更新至: 2024-10-31
技术指标
51.12
MA5 (5日均线)
50.58
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 | 51.46 | 52.6 | 49.53 | 51.5 | +2.41% | 22,755 | 116,757,012 |
| 2024-10-30 | 50.4 | 53.41 | 49.3 | 50.29 | -0.36% | 32,295 | 166,823,880 |
| 2024-10-29 | 52.8 | 52.8 | 50.4 | 50.47 | -4.68% | 22,286 | 114,418,294 |
| 2024-10-28 | 50.3 | 54.59 | 49.99 | 52.95 | +5.12% | 27,611 | 145,875,831 |
| 2024-10-25 | 49.2 | 51.18 | 48.91 | 50.37 | +2.38% | 15,000 | 75,085,305 |
| 2024-10-24 | 48.5 | 49.94 | 48.37 | 49.2 | +0.31% | 12,572 | 61,913,366 |
| 2024-10-23 | 50.94 | 51.47 | 48.7 | 49.05 | -3.63% | 21,867 | 109,922,227 |
| 2024-10-22 | 52.3 | 52.6 | 49.82 | 50.9 | -1.09% | 22,630 | 115,226,894 |
| 2024-10-21 | 50.7 | 53.18 | 49.2 | 51.46 | +3.73% | 35,000 | 179,621,378 |
| 2024-10-18 | 46.45 | 51 | 46.1 | 49.61 | +6.69% | 29,791 | 145,571,988 |
| 2024-10-17 | 46.68 | 48 | 46.5 | 46.5 | -0.56% | 15,640 | 73,869,251 |
| 2024-10-16 | 46.8 | 48.39 | 45.5 | 46.76 | -1.54% | 20,606 | 96,075,129 |
| 2024-10-15 | 47.3 | 51 | 46.4 | 47.49 | +3.04% | 43,049 | 211,181,795 |
| 2024-10-14 | 43.51 | 46.39 | 41.8 | 46.09 | +7.99% | 23,863 | 105,762,057 |
| 2024-10-11 | 46.67 | 46.75 | 42.29 | 42.68 | -8.25% | 20,967 | 91,874,009 |
| 2024-10-10 | 50 | 50.66 | 46.03 | 46.52 | -0.6% | 25,483 | 121,439,503 |
| 2024-10-09 | 51.84 | 53.42 | 46.6 | 46.8 | -13.75% | 40,414 | 202,847,173 |
| 2024-10-08 | 54.25 | 54.26 | 49.72 | 54.26 | +19.99% | 41,827 | 219,295,946 |
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：