股票概览
60.81
+7.21%
+4.09
58.61
开盘价
63.8
最高价
58.3
最低价
58,849
成交量
数据更新至: 2024-10-31
技术指标
60.23
MA5 (5日均线)
59.68
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 | 58.61 | 63.8 | 58.3 | 60.81 | +7.21% | 58,849 | 358,239,110 |
| 2024-10-30 | 58.2 | 58.85 | 55.9 | 56.72 | -3.04% | 31,800 | 181,782,560 |
| 2024-10-29 | 63 | 64.3 | 58.38 | 58.5 | -5.71% | 45,980 | 277,860,772 |
| 2024-10-28 | 63.2 | 63.2 | 60.7 | 62.04 | -1.68% | 37,856 | 233,157,790 |
| 2024-10-25 | 58.75 | 64.56 | 58.33 | 63.1 | +7.4% | 60,803 | 378,983,431 |
| 2024-10-24 | 61.2 | 61.3 | 58.65 | 58.75 | -5.83% | 43,210 | 258,571,734 |
| 2024-10-23 | 58.58 | 64.27 | 58.4 | 62.39 | +4.77% | 72,142 | 442,427,795 |
| 2024-10-22 | 57.73 | 59.86 | 56.03 | 59.55 | +2.18% | 48,766 | 280,506,398 |
| 2024-10-21 | 58 | 61.21 | 56.9 | 58.28 | +2.86% | 56,267 | 330,610,038 |
| 2024-10-18 | 53.06 | 59.75 | 53.06 | 56.66 | +5.22% | 56,444 | 318,093,494 |
| 2024-10-17 | 53.87 | 55.5 | 53.25 | 53.85 | +1.45% | 36,436 | 197,804,275 |
| 2024-10-16 | 53.5 | 54.8 | 52.86 | 53.08 | -3.49% | 36,372 | 195,085,820 |
| 2024-10-15 | 56.5 | 58.25 | 55 | 55 | -3.86% | 39,794 | 224,344,032 |
| 2024-10-14 | 56.6 | 57.28 | 53.7 | 57.21 | +1.19% | 49,843 | 277,338,399 |
| 2024-10-11 | 60.03 | 62.01 | 55.74 | 56.54 | -8.21% | 45,713 | 264,190,295 |
| 2024-10-10 | 68 | 68.95 | 61.53 | 61.6 | -8.05% | 62,090 | 398,645,108 |
| 2024-10-09 | 70.8 | 74.79 | 65.99 | 66.99 | -7.78% | 70,497 | 494,471,051 |
| 2024-10-08 | 72.64 | 72.64 | 65.02 | 72.64 | +20.01% | 89,426 | 631,081,177 |
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：