股票概览
56.2
-2.9%
-1.68
56.01
开盘价
56.8
最高价
54.04
最低价
19,757
成交量
数据更新至: 2024-10-31
技术指标
58.09
MA5 (5日均线)
58.50
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 | 56.01 | 56.8 | 54.04 | 56.2 | -2.9% | 19,757 | 109,610,640 |
| 2024-10-30 | 57.89 | 58.14 | 56.61 | 57.88 | +0.23% | 9,048 | 51,953,408 |
| 2024-10-29 | 59.44 | 60.18 | 57.5 | 57.75 | -2.78% | 12,828 | 75,331,014 |
| 2024-10-28 | 59.2 | 59.55 | 57.88 | 59.4 | +0.34% | 11,838 | 69,591,416 |
| 2024-10-25 | 58.4 | 59.97 | 57.31 | 59.2 | +1.4% | 10,690 | 62,849,356 |
| 2024-10-24 | 57.98 | 59.2 | 56.62 | 58.38 | +0.31% | 9,975 | 57,794,364 |
| 2024-10-23 | 59.42 | 60.33 | 58 | 58.2 | -2.68% | 10,591 | 62,640,767 |
| 2024-10-22 | 59.19 | 61.38 | 57.9 | 59.8 | +0.07% | 13,860 | 82,542,313 |
| 2024-10-21 | 59.01 | 62.88 | 58.76 | 59.76 | +2.33% | 20,671 | 125,435,737 |
| 2024-10-18 | 54.18 | 60.77 | 53.65 | 58.4 | +7.87% | 22,181 | 127,808,395 |
| 2024-10-17 | 53.8 | 55.8 | 53.8 | 54.14 | +1.23% | 10,211 | 55,899,237 |
| 2024-10-16 | 54.98 | 55.3 | 53.03 | 53.48 | -4.81% | 14,823 | 80,488,220 |
| 2024-10-15 | 57.59 | 59.48 | 55.98 | 56.18 | -2.8% | 20,715 | 118,655,293 |
| 2024-10-14 | 55.13 | 58.22 | 53.41 | 57.8 | +4.84% | 14,834 | 82,608,411 |
| 2024-10-11 | 60.77 | 60.77 | 54.7 | 55.13 | -8.73% | 16,421 | 93,859,823 |
| 2024-10-10 | 62 | 64.39 | 59.45 | 60.4 | +0.42% | 18,661 | 114,888,402 |
| 2024-10-09 | 62.61 | 65.88 | 58.77 | 60.15 | -11.54% | 30,976 | 194,307,845 |
| 2024-10-08 | 69.41 | 69.41 | 61 | 68 | +17.57% | 34,858 | 227,101,855 |
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：