股票概览
65.08
+14.58%
+8.28
55.86
开盘价
65.2
最高价
55.86
最低价
40,689
成交量
数据更新至: 2024-10-31
技术指标
60.95
MA5 (5日均线)
59.98
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 | 55.86 | 65.2 | 55.86 | 65.08 | +14.58% | 40,689 | 249,461,476 |
| 2024-10-30 | 57.47 | 58.58 | 55.99 | 56.8 | -1.73% | 17,712 | 101,301,724 |
| 2024-10-29 | 61.83 | 62.2 | 57.65 | 57.8 | -7.01% | 32,295 | 190,636,523 |
| 2024-10-28 | 62.2 | 63.47 | 61.39 | 62.16 | -1.19% | 18,209 | 113,218,570 |
| 2024-10-25 | 62 | 65.25 | 62 | 62.91 | -0.41% | 20,234 | 128,565,059 |
| 2024-10-24 | 65.5 | 65.5 | 62.04 | 63.17 | -0.52% | 24,009 | 152,320,561 |
| 2024-10-23 | 56.95 | 67.27 | 56.95 | 63.5 | +10.24% | 45,714 | 284,501,178 |
| 2024-10-22 | 57.5 | 57.99 | 54.8 | 57.6 | +1.52% | 21,712 | 122,274,748 |
| 2024-10-21 | 53.99 | 58.16 | 53.5 | 56.74 | +5.07% | 28,279 | 159,443,430 |
| 2024-10-18 | 50.03 | 54.95 | 49.49 | 54 | +6.34% | 31,033 | 162,769,736 |
| 2024-10-17 | 49.2 | 52.81 | 48.93 | 50.78 | +3.7% | 28,507 | 145,979,050 |
| 2024-10-16 | 47.6 | 49.89 | 47.08 | 48.97 | +1.79% | 17,309 | 84,155,394 |
| 2024-10-15 | 49.35 | 50.2 | 47.53 | 48.11 | -2.31% | 19,782 | 96,185,218 |
| 2024-10-14 | 46 | 49.49 | 45.99 | 49.25 | +2.75% | 17,281 | 83,447,908 |
| 2024-10-11 | 50.86 | 50.86 | 47.21 | 47.93 | -6.55% | 17,394 | 84,646,680 |
| 2024-10-10 | 52.1 | 54.71 | 50.45 | 51.29 | -1.55% | 20,015 | 104,524,685 |
| 2024-10-09 | 57.01 | 58.8 | 51.73 | 52.1 | -14.59% | 34,208 | 189,402,214 |
| 2024-10-08 | 63.09 | 63.2 | 55.68 | 61 | +15.79% | 38,123 | 227,406,453 |
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：