股票概览
59.88
-1.35%
-0.82
59.5
开盘价
62.33
最高价
58.8
最低价
69,566
成交量
数据更新至: 2024-10-31
技术指标
60.33
MA5 (5日均线)
60.46
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 | 59.5 | 62.33 | 58.8 | 59.88 | -1.35% | 69,566 | 419,141,443 |
| 2024-10-30 | 59.09 | 61.77 | 58 | 60.7 | +2.53% | 67,494 | 404,771,382 |
| 2024-10-29 | 61.4 | 61.98 | 59.11 | 59.2 | -3.24% | 48,219 | 289,408,993 |
| 2024-10-28 | 60.69 | 61.58 | 59.72 | 61.18 | +0.81% | 49,675 | 302,292,471 |
| 2024-10-25 | 59.77 | 61.68 | 58.67 | 60.69 | +1.66% | 55,418 | 334,672,120 |
| 2024-10-24 | 60.7 | 61.47 | 59.63 | 59.7 | -1.19% | 41,266 | 249,571,053 |
| 2024-10-23 | 61.49 | 61.5 | 59.98 | 60.42 | -1.15% | 45,612 | 276,505,076 |
| 2024-10-22 | 60.74 | 61.45 | 59.89 | 61.12 | +0.03% | 45,050 | 273,544,682 |
| 2024-10-21 | 60.8 | 62.38 | 59.06 | 61.1 | +0.83% | 63,071 | 381,831,239 |
| 2024-10-18 | 57.48 | 62.88 | 56.6 | 60.6 | +5.45% | 63,526 | 375,615,382 |
| 2024-10-17 | 58.01 | 58.39 | 57.04 | 57.47 | +0.05% | 32,629 | 188,501,369 |
| 2024-10-16 | 58.02 | 59.22 | 57.12 | 57.44 | -2.08% | 32,109 | 185,869,398 |
| 2024-10-15 | 61.29 | 61.29 | 58.65 | 58.66 | -4.32% | 42,781 | 255,782,909 |
| 2024-10-14 | 62 | 62.66 | 59 | 61.31 | -0.89% | 47,529 | 289,011,721 |
| 2024-10-11 | 64.8 | 65.45 | 61.36 | 61.86 | -4.8% | 41,405 | 260,610,387 |
| 2024-10-10 | 66.7 | 69.33 | 63.5 | 64.98 | -2.87% | 62,914 | 414,456,020 |
| 2024-10-09 | 74.48 | 75 | 66.73 | 66.9 | -16.84% | 99,015 | 703,874,517 |
| 2024-10-08 | 84.59 | 84.59 | 74.48 | 80.45 | +14.11% | 121,191 | 962,619,771 |
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：