股票概览
56.36
-2.66%
-1.54
57.1
开盘价
57.74
最高价
55.63
最低价
12,696
成交量
数据更新至: 2024-10-31
技术指标
59.22
MA5 (5日均线)
59.54
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 | 57.1 | 57.74 | 55.63 | 56.36 | -2.66% | 12,696 | 71,455,892 |
| 2024-10-30 | 58.23 | 58.82 | 57 | 57.9 | -1.21% | 6,444 | 37,330,058 |
| 2024-10-29 | 62.37 | 62.85 | 58.61 | 58.61 | -5.56% | 9,106 | 54,477,820 |
| 2024-10-28 | 61.19 | 62.2 | 60.08 | 62.06 | +1.44% | 6,892 | 42,320,566 |
| 2024-10-25 | 59.61 | 62.45 | 59.08 | 61.18 | +3.5% | 8,837 | 54,030,166 |
| 2024-10-24 | 60.35 | 61 | 58.8 | 59.11 | -2.54% | 5,224 | 31,092,957 |
| 2024-10-23 | 61.11 | 61.99 | 60.03 | 60.65 | -0.82% | 6,131 | 37,315,324 |
| 2024-10-22 | 59.6 | 62.43 | 58.97 | 61.15 | +2.6% | 6,642 | 40,599,309 |
| 2024-10-21 | 59 | 61.22 | 57.55 | 59.6 | +1.41% | 8,097 | 48,183,968 |
| 2024-10-18 | 53.2 | 60.5 | 53.2 | 58.77 | +6.84% | 9,499 | 54,157,007 |
| 2024-10-17 | 57 | 57 | 55 | 55.01 | -1.24% | 4,431 | 24,747,577 |
| 2024-10-16 | 56 | 57.88 | 55.17 | 55.7 | -1.45% | 4,111 | 23,040,327 |
| 2024-10-15 | 58.2 | 59.5 | 56.52 | 56.52 | -2.42% | 4,585 | 26,562,433 |
| 2024-10-14 | 57.18 | 58.6 | 55.11 | 57.92 | +1.22% | 5,256 | 29,993,439 |
| 2024-10-11 | 60.8 | 60.8 | 56.56 | 57.22 | -6.4% | 6,084 | 35,288,996 |
| 2024-10-10 | 64.88 | 65.99 | 60 | 61.13 | -4.23% | 9,650 | 60,500,383 |
| 2024-10-09 | 71 | 73.5 | 63.52 | 63.83 | -15.27% | 13,818 | 93,818,572 |
| 2024-10-08 | 76.68 | 76.68 | 69.01 | 75.33 | +17.7% | 18,770 | 137,702,797 |
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：