股票概览
53.07
+0.4%
+0.21
53.74
开盘价
54.97
最高价
52.81
最低价
91,730
成交量
数据更新至: 2024-10-31
技术指标
54.66
MA5 (5日均线)
54.73
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 | 53.74 | 54.97 | 52.81 | 53.07 | +0.4% | 91,730 | 493,486,095 |
| 2024-10-30 | 53.32 | 54.5 | 51.99 | 52.86 | -2.24% | 88,723 | 471,112,478 |
| 2024-10-29 | 57.4 | 58.79 | 54.01 | 54.07 | -3.91% | 103,220 | 573,692,318 |
| 2024-10-28 | 56.93 | 57.1 | 54.44 | 56.27 | -1.35% | 107,642 | 598,868,293 |
| 2024-10-25 | 53.58 | 58.58 | 53.58 | 57.04 | +6.4% | 178,907 | 1,015,073,188 |
| 2024-10-24 | 56.79 | 56.8 | 53.43 | 53.61 | -7.07% | 138,841 | 758,858,470 |
| 2024-10-23 | 55.45 | 59.95 | 54.3 | 57.69 | +3% | 189,171 | 1,080,593,837 |
| 2024-10-22 | 53.1 | 56.2 | 52 | 56.01 | +4.28% | 146,372 | 787,091,480 |
| 2024-10-21 | 53.25 | 56.66 | 52.69 | 53.71 | +1.44% | 131,567 | 718,425,443 |
| 2024-10-18 | 50.1 | 55.82 | 50.02 | 52.95 | +4.75% | 113,822 | 596,402,966 |
| 2024-10-17 | 51.1 | 51.86 | 50.5 | 50.55 | -0.3% | 65,400 | 334,030,857 |
| 2024-10-16 | 50.41 | 51.9 | 50.22 | 50.7 | -2.31% | 56,637 | 288,724,934 |
| 2024-10-15 | 53.69 | 53.98 | 51.6 | 51.9 | -3.51% | 75,820 | 399,763,968 |
| 2024-10-14 | 53.34 | 54.5 | 51.64 | 53.79 | +2.46% | 81,323 | 431,993,402 |
| 2024-10-11 | 56 | 56.5 | 51.7 | 52.5 | -7.7% | 108,387 | 583,163,490 |
| 2024-10-10 | 60 | 60.98 | 56.88 | 56.88 | -3.63% | 118,945 | 695,831,580 |
| 2024-10-09 | 66 | 66 | 57.31 | 59.02 | -15.63% | 204,233 | 1,260,527,685 |
| 2024-10-08 | 73.04 | 73.04 | 63.28 | 69.95 | +14.88% | 284,628 | 1,934,394,969 |
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：