股票概览
60.09
+1.9%
+1.12
59
开盘价
61.92
最高价
57.57
最低价
42,894
成交量
数据更新至: 2024-10-31
技术指标
60.49
MA5 (5日均线)
61.92
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 | 61.92 | 57.57 | 60.09 | +1.9% | 42,894 | 257,177,701 |
| 2024-10-30 | 57.66 | 59.38 | 57.2 | 58.97 | -0.05% | 24,924 | 145,748,491 |
| 2024-10-29 | 60.55 | 61.47 | 58.73 | 59 | -3.52% | 30,803 | 184,805,960 |
| 2024-10-28 | 63.17 | 63.93 | 60.51 | 61.15 | -3.29% | 35,058 | 214,980,113 |
| 2024-10-25 | 60.68 | 65.28 | 60.5 | 63.23 | +3.32% | 38,012 | 239,183,689 |
| 2024-10-24 | 60.97 | 62.8 | 59.96 | 61.2 | -0.33% | 28,311 | 173,163,836 |
| 2024-10-23 | 61.99 | 63.18 | 61 | 61.4 | -2.23% | 31,166 | 193,834,502 |
| 2024-10-22 | 64.8 | 66 | 61 | 62.8 | -3.83% | 50,714 | 322,820,068 |
| 2024-10-21 | 68.58 | 75.98 | 64.52 | 65.3 | -1.21% | 77,413 | 533,236,231 |
| 2024-10-18 | 60.9 | 69.9 | 59.72 | 66.1 | +10.68% | 59,868 | 380,860,408 |
| 2024-10-17 | 60.02 | 62.13 | 58.88 | 59.72 | +2.97% | 39,737 | 241,464,264 |
| 2024-10-16 | 59.83 | 59.95 | 55.2 | 58 | -1.69% | 37,123 | 214,795,877 |
| 2024-10-15 | 59.95 | 61.19 | 57.11 | 59 | -1.91% | 34,500 | 205,300,413 |
| 2024-10-14 | 53.5 | 60.5 | 52.18 | 60.15 | +15.56% | 46,438 | 263,231,770 |
| 2024-10-11 | 56.16 | 56.71 | 50.8 | 52.05 | -8.68% | 34,301 | 181,028,726 |
| 2024-10-10 | 60.8 | 62.68 | 56.67 | 57 | -6.3% | 37,036 | 218,907,191 |
| 2024-10-09 | 60.5 | 67.5 | 56 | 60.83 | -5.54% | 56,823 | 353,526,159 |
| 2024-10-08 | 64.86 | 64.86 | 59.62 | 64.4 | +19.15% | 63,671 | 400,758,414 |
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：