股票概览
45
-1.94%
-0.89
45.8
开盘价
46.05
最高价
44.98
最低价
109,521
成交量
数据更新至: 2024-10-31
技术指标
46.29
MA5 (5日均线)
46.91
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 | 45.8 | 46.05 | 44.98 | 45 | -1.94% | 109,521 | 495,093,942 |
| 2024-10-30 | 46.18 | 46.54 | 45.3 | 45.89 | -0.63% | 90,063 | 412,717,787 |
| 2024-10-29 | 46.96 | 47.17 | 45.8 | 46.18 | -1.64% | 99,331 | 460,301,655 |
| 2024-10-28 | 47 | 47.17 | 46 | 46.95 | -1.03% | 137,036 | 638,252,166 |
| 2024-10-25 | 48 | 48.17 | 47.03 | 47.44 | -1.5% | 90,531 | 430,868,124 |
| 2024-10-24 | 48.37 | 48.85 | 48.02 | 48.16 | -0.45% | 57,470 | 278,289,551 |
| 2024-10-23 | 48.81 | 49 | 48.01 | 48.38 | -0.47% | 88,466 | 428,312,986 |
| 2024-10-22 | 46.97 | 49.2 | 46.56 | 48.61 | +3.69% | 140,073 | 675,947,782 |
| 2024-10-21 | 45.7 | 47.65 | 45.42 | 46.88 | +2.87% | 121,001 | 563,572,768 |
| 2024-10-18 | 44.55 | 46.45 | 44.38 | 45.57 | +2.29% | 132,925 | 601,806,396 |
| 2024-10-17 | 45.6 | 46.13 | 44.47 | 44.55 | -2.17% | 109,831 | 497,016,152 |
| 2024-10-16 | 45.7 | 46.37 | 45.17 | 45.54 | -2% | 95,784 | 437,105,826 |
| 2024-10-15 | 46.94 | 47.38 | 46.17 | 46.47 | -1.02% | 94,724 | 443,793,973 |
| 2024-10-14 | 47.53 | 47.98 | 46.61 | 46.95 | -1.14% | 152,632 | 718,967,609 |
| 2024-10-11 | 49.55 | 49.8 | 46.8 | 47.49 | -5.11% | 139,709 | 666,571,460 |
| 2024-10-10 | 49.6 | 51.42 | 48.27 | 50.05 | +1.21% | 173,129 | 866,708,318 |
| 2024-10-09 | 50.2 | 52.55 | 48.58 | 49.45 | -4.57% | 234,153 | 1,192,557,007 |
| 2024-10-08 | 52.37 | 52.37 | 48.9 | 51.82 | +8.84% | 272,790 | 1,401,223,241 |
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：