股票概览
56.48
+2.8%
+1.54
54.65
开盘价
57.43
最高价
54.6
最低价
19,097
成交量
数据更新至: 2024-10-31
技术指标
56.63
MA5 (5日均线)
55.20
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 | 54.65 | 57.43 | 54.6 | 56.48 | +2.8% | 19,097 | 107,340,580 |
| 2024-10-30 | 57.01 | 57.28 | 54.5 | 54.94 | -6.07% | 32,815 | 183,129,233 |
| 2024-10-29 | 58.69 | 59.45 | 56.62 | 58.49 | +0.86% | 23,863 | 138,379,363 |
| 2024-10-28 | 56.72 | 58.65 | 55.99 | 57.99 | +4.96% | 25,573 | 146,958,280 |
| 2024-10-25 | 53.52 | 55.68 | 53.51 | 55.25 | +3.43% | 14,304 | 78,494,591 |
| 2024-10-24 | 54.17 | 54.59 | 52.8 | 53.42 | -1.38% | 11,560 | 62,007,239 |
| 2024-10-23 | 54.57 | 55.28 | 53.83 | 54.17 | -0.5% | 12,643 | 69,064,205 |
| 2024-10-22 | 54.06 | 56.88 | 53.5 | 54.44 | -0.33% | 25,137 | 138,206,168 |
| 2024-10-21 | 52.98 | 55.81 | 52 | 54.62 | +4.6% | 27,322 | 147,805,033 |
| 2024-10-18 | 48.82 | 53.9 | 48.51 | 52.22 | +6.96% | 23,681 | 121,641,240 |
| 2024-10-17 | 49.06 | 50.79 | 48.81 | 48.82 | +0.02% | 16,438 | 81,775,181 |
| 2024-10-16 | 48 | 50.01 | 47.65 | 48.81 | -1.83% | 12,662 | 62,100,045 |
| 2024-10-15 | 51.21 | 52.69 | 49.67 | 49.72 | -2.91% | 20,172 | 103,370,136 |
| 2024-10-14 | 50 | 51.9 | 47.29 | 51.21 | +3.04% | 25,609 | 126,495,294 |
| 2024-10-11 | 54.2 | 54.74 | 49.2 | 49.7 | -9.02% | 22,790 | 116,223,394 |
| 2024-10-10 | 58 | 59.35 | 54.61 | 54.63 | -3.65% | 23,742 | 135,102,512 |
| 2024-10-09 | 58.1 | 60.46 | 56.02 | 56.7 | -8.42% | 41,782 | 245,581,674 |
| 2024-10-08 | 62.18 | 62.18 | 54.75 | 61.91 | +19.24% | 62,653 | 372,825,954 |
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：