股票概览
57.85
+7.21%
+3.89
53.95
开盘价
60.5
最高价
52.61
最低价
37,887
成交量
数据更新至: 2024-10-31
技术指标
55.82
MA5 (5日均线)
55.76
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 | 53.95 | 60.5 | 52.61 | 57.85 | +7.21% | 37,887 | 217,344,008 |
| 2024-10-30 | 54.81 | 55.79 | 52.9 | 53.96 | -2.46% | 13,411 | 72,389,980 |
| 2024-10-29 | 54.93 | 56.82 | 54.5 | 55.32 | +0.27% | 19,521 | 108,187,137 |
| 2024-10-28 | 56.4 | 56.75 | 54.55 | 55.17 | -2.84% | 16,621 | 92,132,047 |
| 2024-10-25 | 57.2 | 58.3 | 55.2 | 56.78 | -1.65% | 31,126 | 174,958,338 |
| 2024-10-24 | 55.28 | 58.87 | 55.17 | 57.73 | +2.18% | 21,286 | 122,088,596 |
| 2024-10-23 | 54.3 | 57.8 | 53.6 | 56.5 | +3.42% | 28,642 | 161,370,346 |
| 2024-10-22 | 56.08 | 56.88 | 52.39 | 54.63 | -1.9% | 40,916 | 222,917,665 |
| 2024-10-21 | 54.98 | 59.77 | 53.02 | 55.69 | +3.13% | 62,713 | 358,855,828 |
| 2024-10-18 | 48.61 | 56.32 | 48.61 | 54 | +9.96% | 50,508 | 266,691,045 |
| 2024-10-17 | 48.09 | 51.46 | 47.61 | 49.11 | +3.91% | 28,774 | 143,414,857 |
| 2024-10-16 | 47.87 | 48.8 | 46.62 | 47.26 | -2.7% | 12,623 | 59,715,571 |
| 2024-10-15 | 49.66 | 50.05 | 48 | 48.57 | -1.58% | 24,108 | 118,856,540 |
| 2024-10-14 | 45.83 | 50.29 | 44.81 | 49.35 | +7.05% | 40,770 | 194,220,117 |
| 2024-10-11 | 51.7 | 52.9 | 45.15 | 46.1 | -11.89% | 57,602 | 274,828,140 |
| 2024-10-10 | 54.98 | 56.97 | 52.07 | 52.32 | -3.98% | 38,667 | 209,851,602 |
| 2024-10-09 | 52 | 60.21 | 49 | 54.49 | -1.36% | 86,656 | 476,458,755 |
| 2024-10-08 | 55.23 | 55.24 | 50.01 | 55.24 | +20.01% | 78,006 | 421,526,684 |
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：