股票概览
56.41
+15.74%
+7.67
49.5
开盘价
56.86
最高价
49.04
最低价
84,179
成交量
数据更新至: 2024-10-31
技术指标
51.28
MA5 (5日均线)
49.46
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 | 49.5 | 56.86 | 49.04 | 56.41 | +15.74% | 84,179 | 456,943,277 |
| 2024-10-30 | 48.66 | 49.32 | 47.8 | 48.74 | -0.23% | 19,383 | 94,147,579 |
| 2024-10-29 | 50.26 | 50.8 | 48.16 | 48.85 | -3.69% | 25,530 | 126,195,033 |
| 2024-10-28 | 51.68 | 52 | 49.68 | 50.72 | -1.86% | 39,387 | 198,780,773 |
| 2024-10-25 | 50.96 | 54.16 | 48.55 | 51.68 | +2.62% | 63,863 | 324,280,759 |
| 2024-10-24 | 45.89 | 52.15 | 45.5 | 50.36 | +9% | 67,099 | 327,614,058 |
| 2024-10-23 | 46.92 | 47.5 | 45.9 | 46.2 | -1.87% | 29,673 | 138,909,094 |
| 2024-10-22 | 47.52 | 48.55 | 46.08 | 47.08 | -0.99% | 35,652 | 167,086,602 |
| 2024-10-21 | 47.88 | 50.28 | 47 | 47.55 | +1.15% | 50,137 | 243,796,781 |
| 2024-10-18 | 43.83 | 49.3 | 43.47 | 47.01 | +7.26% | 35,638 | 165,276,490 |
| 2024-10-17 | 44.8 | 45.88 | 43.71 | 43.83 | -1.51% | 16,573 | 74,300,053 |
| 2024-10-16 | 43.08 | 45.75 | 43.07 | 44.5 | -0.89% | 12,861 | 57,201,877 |
| 2024-10-15 | 46 | 47.44 | 44.84 | 44.9 | -3.17% | 23,553 | 108,816,064 |
| 2024-10-14 | 44.84 | 46.7 | 43.19 | 46.37 | +3.81% | 23,196 | 104,907,494 |
| 2024-10-11 | 47.82 | 48.76 | 44.23 | 44.67 | -8.2% | 30,069 | 138,380,686 |
| 2024-10-10 | 52.58 | 53 | 48 | 48.66 | -5.33% | 34,799 | 173,603,495 |
| 2024-10-09 | 53 | 56.95 | 50.14 | 51.4 | -9.7% | 63,594 | 341,727,883 |
| 2024-10-08 | 56.91 | 56.92 | 51.5 | 56.92 | +20.01% | 60,650 | 333,645,858 |
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：