股票概览
50.4
+1.43%
+0.71
49.67
开盘价
50.94
最高价
49.16
最低价
101,748
成交量
数据更新至: 2024-10-31
技术指标
51.12
MA5 (5日均线)
51.95
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 | 49.67 | 50.94 | 49.16 | 50.4 | +1.43% | 101,748 | 510,226,338 |
| 2024-10-30 | 51.48 | 51.48 | 49.4 | 49.69 | -2.95% | 83,929 | 421,767,722 |
| 2024-10-29 | 51.9 | 52.6 | 51.2 | 51.2 | -1.35% | 88,743 | 460,941,993 |
| 2024-10-28 | 52.83 | 52.84 | 51.6 | 51.9 | -0.95% | 66,387 | 345,659,732 |
| 2024-10-25 | 52.52 | 53.5 | 51.95 | 52.4 | +1.08% | 81,258 | 427,398,060 |
| 2024-10-24 | 51.85 | 52.97 | 51.8 | 51.84 | -1.24% | 74,796 | 390,472,334 |
| 2024-10-23 | 52.54 | 53.8 | 52.42 | 52.49 | -0.68% | 94,241 | 499,498,975 |
| 2024-10-22 | 54.86 | 54.86 | 52 | 52.85 | -2.94% | 140,246 | 742,854,087 |
| 2024-10-21 | 53.34 | 57.5 | 51.5 | 54.45 | +4.25% | 246,233 | 1,344,515,924 |
| 2024-10-18 | 47.51 | 54.38 | 47.51 | 52.23 | +9.96% | 224,299 | 1,147,583,850 |
| 2024-10-17 | 49.04 | 49.75 | 47.43 | 47.5 | -2.3% | 82,321 | 398,863,184 |
| 2024-10-16 | 49 | 50 | 48.5 | 48.62 | -2.95% | 77,178 | 378,623,749 |
| 2024-10-15 | 52 | 52.55 | 50.1 | 50.1 | -3.62% | 103,946 | 535,682,678 |
| 2024-10-14 | 52.12 | 52.78 | 49.5 | 51.98 | -0.13% | 133,918 | 686,393,458 |
| 2024-10-11 | 56.88 | 56.88 | 51.5 | 52.05 | -8.44% | 150,147 | 799,072,497 |
| 2024-10-10 | 57.77 | 58.85 | 53.7 | 56.85 | +0.26% | 230,355 | 1,296,317,132 |
| 2024-10-09 | 56 | 65 | 54 | 56.7 | +0.21% | 397,677 | 2,393,781,308 |
| 2024-10-08 | 56.58 | 56.58 | 54.76 | 56.58 | +20% | 206,489 | 1,164,971,478 |
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：