股票概览
58.88
+0.34%
+0.2
58.7
开盘价
59.99
最高价
57.68
最低价
37,574
成交量
数据更新至: 2024-10-31
技术指标
62.87
MA5 (5日均线)
64.05
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 | 58.7 | 59.99 | 57.68 | 58.88 | +0.34% | 37,574 | 221,186,017 |
| 2024-10-30 | 61.54 | 61.54 | 58.58 | 58.68 | -8.9% | 57,589 | 344,868,432 |
| 2024-10-29 | 66.96 | 67.7 | 64.41 | 64.41 | -4.04% | 30,270 | 200,080,340 |
| 2024-10-28 | 64.61 | 67.21 | 64.53 | 67.12 | +2.82% | 29,924 | 196,940,941 |
| 2024-10-25 | 64.5 | 66.45 | 64.18 | 65.28 | +1.35% | 29,159 | 190,407,525 |
| 2024-10-24 | 64.66 | 65.85 | 64.01 | 64.41 | -1.98% | 24,558 | 158,907,641 |
| 2024-10-23 | 65.2 | 68.16 | 64.62 | 65.71 | +0.89% | 41,053 | 274,389,289 |
| 2024-10-22 | 66 | 66.28 | 64.33 | 65.13 | -2.18% | 31,373 | 204,002,698 |
| 2024-10-21 | 65.79 | 69.44 | 64.6 | 66.58 | +3.53% | 73,530 | 495,781,281 |
| 2024-10-18 | 58.8 | 66.69 | 58.19 | 64.31 | +9.3% | 46,170 | 288,344,882 |
| 2024-10-17 | 59.35 | 60.76 | 58.75 | 58.84 | -0.32% | 23,135 | 138,525,000 |
| 2024-10-16 | 59.75 | 60.48 | 58.28 | 59.03 | -1.21% | 21,325 | 126,133,342 |
| 2024-10-15 | 61 | 62.99 | 59.65 | 59.75 | -3.21% | 29,122 | 178,226,116 |
| 2024-10-14 | 59.2 | 62.08 | 57.58 | 61.73 | +4.08% | 34,996 | 209,597,003 |
| 2024-10-11 | 64.01 | 65 | 57.65 | 59.31 | -8.96% | 51,171 | 308,388,462 |
| 2024-10-10 | 68.79 | 70.18 | 65 | 65.15 | -7.18% | 51,269 | 346,137,133 |
| 2024-10-09 | 69 | 74.76 | 65.66 | 70.19 | -3% | 76,270 | 535,530,760 |
| 2024-10-08 | 72.36 | 72.36 | 67.85 | 72.36 | +20% | 86,738 | 615,044,861 |
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：