股票概览
47.1
0%
0
47.1
开盘价
47.3
最高价
46.4
最低价
50,281
成交量
数据更新至: 2024-10-31
技术指标
46.94
MA5 (5日均线)
48.43
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 | 47.1 | 47.3 | 46.4 | 47.1 | 0% | 50,281 | 235,769,265 |
| 2024-10-30 | 45.66 | 47.18 | 45.01 | 47.1 | +2.17% | 62,385 | 288,445,790 |
| 2024-10-29 | 48.6 | 48.97 | 45.86 | 46.1 | -4.87% | 94,906 | 446,112,226 |
| 2024-10-28 | 45.9 | 48.7 | 45.8 | 48.46 | +5.53% | 90,845 | 428,883,154 |
| 2024-10-25 | 46.04 | 46.37 | 45.61 | 45.92 | -0.24% | 59,508 | 272,991,054 |
| 2024-10-24 | 46.69 | 47.44 | 45.97 | 46.03 | -2.42% | 58,001 | 269,337,403 |
| 2024-10-23 | 48.67 | 48.67 | 45.88 | 47.17 | -3.08% | 86,217 | 406,801,995 |
| 2024-10-22 | 53.1 | 53.1 | 48.18 | 48.67 | -8.15% | 142,595 | 704,936,352 |
| 2024-10-21 | 53.91 | 57.57 | 52.17 | 52.99 | -3.14% | 75,983 | 413,678,635 |
| 2024-10-18 | 54.4 | 55.8 | 52.53 | 54.71 | +0.07% | 36,438 | 196,838,072 |
| 2024-10-17 | 56.34 | 58.1 | 54.5 | 54.67 | -2.86% | 25,521 | 143,162,266 |
| 2024-10-16 | 55.95 | 58.56 | 55.3 | 56.28 | -0.44% | 28,615 | 164,217,522 |
| 2024-10-15 | 56.3 | 58.4 | 55.8 | 56.53 | -1% | 20,550 | 117,548,134 |
| 2024-10-14 | 54.5 | 57.39 | 53.25 | 57.1 | +4.98% | 32,841 | 182,809,176 |
| 2024-10-11 | 57.81 | 58.49 | 53.41 | 54.39 | -5.9% | 37,526 | 208,044,157 |
| 2024-10-10 | 57.79 | 59.74 | 56.6 | 57.8 | +0.02% | 45,774 | 266,859,334 |
| 2024-10-09 | 59.11 | 62.27 | 56.66 | 57.79 | -8.21% | 82,251 | 480,301,870 |
| 2024-10-08 | 68.2 | 69.3 | 57 | 62.96 | -0.21% | 101,282 | 624,292,222 |
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：