股票概览
61.65
+1.93%
+1.17
59.79
开盘价
62.36
最高价
58.5
最低价
22,463
成交量
数据更新至: 2024-10-31
技术指标
61.31
MA5 (5日均线)
59.93
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 | 59.79 | 62.36 | 58.5 | 61.65 | +1.93% | 22,463 | 136,447,135 |
| 2024-10-30 | 59 | 61.87 | 58.46 | 60.48 | -0.25% | 23,383 | 140,520,794 |
| 2024-10-29 | 63.8 | 63.85 | 60.18 | 60.63 | -4.2% | 27,797 | 171,233,571 |
| 2024-10-28 | 61.22 | 64.48 | 59.31 | 63.29 | +4.65% | 26,721 | 165,366,763 |
| 2024-10-25 | 58.07 | 61.3 | 58.07 | 60.48 | +4.17% | 20,122 | 120,308,127 |
| 2024-10-24 | 58.88 | 59.33 | 57.88 | 58.06 | -2.37% | 11,530 | 67,356,382 |
| 2024-10-23 | 58.52 | 60.48 | 57.89 | 59.47 | +1.45% | 21,902 | 130,253,451 |
| 2024-10-22 | 59.49 | 59.49 | 57.24 | 58.62 | -0.53% | 19,437 | 113,564,315 |
| 2024-10-21 | 58.4 | 60.9 | 57.16 | 58.93 | +2.08% | 28,180 | 166,220,388 |
| 2024-10-18 | 53.5 | 59.24 | 53.42 | 57.73 | +6.75% | 30,411 | 171,547,020 |
| 2024-10-17 | 54.67 | 55.78 | 53.99 | 54.08 | -0.44% | 14,771 | 81,141,006 |
| 2024-10-16 | 53.96 | 55.53 | 53.05 | 54.32 | -1.38% | 12,909 | 69,950,003 |
| 2024-10-15 | 55.48 | 57.37 | 55 | 55.08 | -1.7% | 19,349 | 108,604,075 |
| 2024-10-14 | 55.82 | 56.59 | 53.47 | 56.03 | +0.41% | 24,140 | 133,228,112 |
| 2024-10-11 | 61.48 | 61.48 | 55.06 | 55.8 | -9.06% | 28,792 | 165,563,332 |
| 2024-10-10 | 65.03 | 67.5 | 61.18 | 61.36 | -4.53% | 25,279 | 160,815,279 |
| 2024-10-09 | 70.05 | 71.98 | 64.17 | 64.27 | -12.91% | 38,544 | 263,032,088 |
| 2024-10-08 | 74.38 | 74.38 | 66.88 | 73.8 | +19.07% | 44,770 | 321,247,547 |
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：