股票概览
59.33
+3.72%
+2.13
57.49
开盘价
59.97
最高价
57.06
最低价
40,477
成交量
数据更新至: 2024-10-31
技术指标
58.93
MA5 (5日均线)
58.49
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 | 57.49 | 59.97 | 57.06 | 59.33 | +3.72% | 40,477 | 238,760,179 |
| 2024-10-30 | 58.1 | 58.72 | 56.98 | 57.2 | -2.47% | 25,209 | 145,419,365 |
| 2024-10-29 | 59.5 | 60.2 | 58.2 | 58.65 | -1.11% | 28,300 | 167,074,478 |
| 2024-10-28 | 60 | 61.38 | 59.21 | 59.31 | -1.4% | 31,239 | 187,554,769 |
| 2024-10-25 | 59.26 | 60.3 | 58.9 | 60.15 | +1.47% | 35,173 | 210,077,873 |
| 2024-10-24 | 59.39 | 60.31 | 59 | 59.28 | -0.12% | 29,090 | 173,498,986 |
| 2024-10-23 | 58.5 | 61.33 | 58.5 | 59.35 | +1.42% | 62,744 | 377,616,030 |
| 2024-10-22 | 57.07 | 58.57 | 55.8 | 58.52 | +2.36% | 49,240 | 282,589,386 |
| 2024-10-21 | 56.89 | 58.2 | 55.23 | 57.17 | +2.27% | 81,104 | 461,405,834 |
| 2024-10-18 | 50.7 | 57.14 | 50.7 | 55.9 | +9.69% | 85,272 | 470,993,715 |
| 2024-10-17 | 51.26 | 51.78 | 50.93 | 50.96 | +0.12% | 14,490 | 74,438,598 |
| 2024-10-16 | 51.87 | 52.18 | 50.6 | 50.9 | -2.81% | 23,729 | 121,834,504 |
| 2024-10-15 | 53.8 | 54.12 | 52.35 | 52.37 | -2.09% | 31,510 | 167,328,635 |
| 2024-10-14 | 52.43 | 53.86 | 52.01 | 53.49 | +3.38% | 26,644 | 141,492,121 |
| 2024-10-11 | 54.45 | 54.45 | 51.56 | 51.74 | -4.19% | 22,116 | 116,608,715 |
| 2024-10-10 | 55.46 | 56.54 | 53.51 | 54 | -0.37% | 30,018 | 164,853,707 |
| 2024-10-09 | 57.5 | 57.5 | 53.52 | 54.2 | -9.67% | 48,212 | 269,200,592 |
| 2024-10-08 | 64.96 | 64.96 | 56.32 | 60 | +9.09% | 99,085 | 586,937,451 |
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：