股票概览
53.97
+3%
+1.57
52.4
开盘价
54.99
最高价
51.68
最低价
31,048
成交量
数据更新至: 2024-10-31
技术指标
55.45
MA5 (5日均线)
55.13
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 | 52.4 | 54.99 | 51.68 | 53.97 | +3% | 31,048 | 166,451,374 |
| 2024-10-30 | 54.38 | 54.38 | 52.1 | 52.4 | -6.01% | 35,209 | 186,444,929 |
| 2024-10-29 | 57.05 | 57.9 | 55.3 | 55.75 | -2.24% | 24,075 | 135,874,591 |
| 2024-10-28 | 58 | 59.98 | 56.5 | 57.03 | -1.84% | 36,638 | 212,034,832 |
| 2024-10-25 | 54.9 | 60.22 | 54.9 | 58.1 | +4.63% | 41,938 | 244,718,823 |
| 2024-10-24 | 56.37 | 56.65 | 54.51 | 55.53 | -2.29% | 30,756 | 170,767,441 |
| 2024-10-23 | 53.7 | 58 | 52.82 | 56.83 | +6.42% | 70,864 | 399,553,205 |
| 2024-10-22 | 55.92 | 55.92 | 52.5 | 53.4 | -5.08% | 51,264 | 274,766,602 |
| 2024-10-21 | 57.5 | 58 | 54.23 | 56.26 | +8.23% | 113,805 | 639,877,984 |
| 2024-10-18 | 49.19 | 53.96 | 48.64 | 51.98 | +5.56% | 47,902 | 245,976,648 |
| 2024-10-17 | 50.08 | 51.17 | 49 | 49.24 | -1.56% | 20,049 | 100,718,463 |
| 2024-10-16 | 50.36 | 51.35 | 49.51 | 50.02 | -1.54% | 14,866 | 74,914,559 |
| 2024-10-15 | 53.25 | 54.09 | 50.66 | 50.8 | -5.87% | 31,184 | 163,692,486 |
| 2024-10-14 | 50.79 | 54.08 | 48.8 | 53.97 | +9.1% | 34,495 | 177,277,932 |
| 2024-10-11 | 52.52 | 52.52 | 49 | 49.47 | -2.98% | 28,264 | 142,312,267 |
| 2024-10-10 | 51.8 | 53.3 | 49.5 | 50.99 | +1.11% | 34,930 | 179,279,987 |
| 2024-10-09 | 52.5 | 55.4 | 49.6 | 50.43 | -9.64% | 64,323 | 339,237,399 |
| 2024-10-08 | 57.58 | 57.58 | 53.05 | 55.81 | +16.32% | 61,540 | 341,978,369 |
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：