股票概览
47.43
-0.59%
-0.28
47.7
开盘价
48.18
最高价
46.9
最低价
149,687
成交量
数据更新至: 2024-10-31
技术指标
48.35
MA5 (5日均线)
48.85
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 | 47.7 | 48.18 | 46.9 | 47.43 | -0.59% | 149,687 | 711,282,879 |
| 2024-10-30 | 48 | 49.32 | 47.4 | 47.71 | -0.91% | 116,812 | 562,376,116 |
| 2024-10-29 | 48.88 | 49.91 | 48 | 48.15 | -1.49% | 144,157 | 707,114,373 |
| 2024-10-28 | 48.09 | 49.3 | 47.58 | 48.88 | -1.41% | 169,110 | 820,345,528 |
| 2024-10-25 | 49.5 | 50.5 | 49.25 | 49.58 | +1.49% | 147,132 | 733,476,509 |
| 2024-10-24 | 50.22 | 50.22 | 48.79 | 48.85 | -2.73% | 145,843 | 717,857,084 |
| 2024-10-23 | 49.86 | 51.97 | 49.8 | 50.22 | +1.45% | 257,680 | 1,311,389,986 |
| 2024-10-22 | 50.75 | 50.75 | 49 | 49.5 | -3.41% | 238,782 | 1,183,707,806 |
| 2024-10-21 | 47.8 | 51.58 | 47 | 51.25 | +9.3% | 397,615 | 2,008,423,482 |
| 2024-10-18 | 44.81 | 48 | 44.21 | 46.89 | +4.67% | 232,891 | 1,076,369,537 |
| 2024-10-17 | 43.5 | 45.95 | 43.32 | 44.8 | +3.99% | 216,586 | 970,359,735 |
| 2024-10-16 | 42.43 | 43.91 | 42.36 | 43.08 | -0.67% | 117,085 | 505,457,994 |
| 2024-10-15 | 44.24 | 44.8 | 43.33 | 43.37 | -2.17% | 136,822 | 601,492,412 |
| 2024-10-14 | 42.41 | 44.98 | 42.16 | 44.33 | +5.32% | 237,219 | 1,036,609,738 |
| 2024-10-11 | 44.6 | 44.6 | 41.4 | 42.09 | -6.05% | 177,180 | 754,405,620 |
| 2024-10-10 | 46.09 | 46.94 | 44.2 | 44.8 | -2.8% | 208,790 | 951,710,755 |
| 2024-10-09 | 48 | 49.93 | 45.95 | 46.09 | -4.06% | 342,006 | 1,642,080,826 |
| 2024-10-08 | 48.04 | 48.04 | 45.77 | 48.04 | +10.01% | 313,136 | 1,495,464,438 |
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：