股票概览
63.77
+18.11%
+9.78
53.07
开盘价
64.79
最高价
52.72
最低价
175,497
成交量
数据更新至: 2024-10-31
技术指标
55.47
MA5 (5日均线)
53.73
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 | 53.07 | 64.79 | 52.72 | 63.77 | +18.11% | 175,497 | 1,048,027,389 |
| 2024-10-30 | 51.6 | 54.5 | 50.5 | 53.99 | +5.06% | 86,808 | 457,861,642 |
| 2024-10-29 | 54.33 | 55.66 | 51.31 | 51.39 | -5.41% | 84,778 | 452,902,148 |
| 2024-10-28 | 54 | 56.88 | 53.8 | 54.33 | +0.85% | 86,459 | 478,986,123 |
| 2024-10-25 | 51.68 | 53.88 | 51.03 | 53.87 | +4.56% | 58,030 | 302,786,642 |
| 2024-10-24 | 51.2 | 52.51 | 50.7 | 51.52 | +0.04% | 40,018 | 206,356,225 |
| 2024-10-23 | 51.9 | 52.88 | 51.25 | 51.5 | -0.96% | 49,278 | 256,633,480 |
| 2024-10-22 | 52.58 | 53.91 | 51.01 | 52 | -2.09% | 65,981 | 344,606,315 |
| 2024-10-21 | 53 | 56.98 | 51.84 | 53.11 | +2.45% | 109,484 | 593,606,124 |
| 2024-10-18 | 46.56 | 54.48 | 46.51 | 51.84 | +11.36% | 94,440 | 473,807,909 |
| 2024-10-17 | 47.6 | 48.26 | 46.55 | 46.55 | -0.75% | 37,450 | 177,160,006 |
| 2024-10-16 | 45.66 | 48.4 | 45 | 46.9 | -2.09% | 39,799 | 187,866,456 |
| 2024-10-15 | 48 | 50.49 | 47.55 | 47.9 | -1.42% | 61,771 | 303,431,208 |
| 2024-10-14 | 48 | 48.97 | 45.14 | 48.59 | +2.19% | 69,666 | 328,827,920 |
| 2024-10-11 | 49 | 50.68 | 46.2 | 47.55 | -5.65% | 71,563 | 345,044,315 |
| 2024-10-10 | 53.16 | 55 | 50 | 50.4 | -6.68% | 92,503 | 481,704,720 |
| 2024-10-09 | 55.33 | 60.07 | 53.53 | 54.01 | -2.58% | 167,032 | 958,520,240 |
| 2024-10-08 | 55.44 | 55.44 | 53.02 | 55.44 | +20% | 92,801 | 512,477,553 |
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：