股票概览
46.34
-1.17%
-0.55
46.8
开盘价
46.8
最高价
45.77
最低价
47,189
成交量
数据更新至: 2024-10-31
技术指标
46.61
MA5 (5日均线)
46.78
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 | 46.8 | 46.8 | 45.77 | 46.34 | -1.17% | 47,189 | 218,208,435 |
| 2024-10-30 | 46.8 | 48.38 | 46.19 | 46.89 | -1.03% | 42,782 | 201,942,986 |
| 2024-10-29 | 47.1 | 49.29 | 46.7 | 47.38 | +2.51% | 95,220 | 456,555,763 |
| 2024-10-28 | 46.21 | 46.66 | 45.46 | 46.22 | +0.04% | 34,187 | 157,585,789 |
| 2024-10-25 | 46.8 | 46.9 | 45.8 | 46.2 | +0.22% | 38,964 | 180,245,092 |
| 2024-10-24 | 46.49 | 46.76 | 45.58 | 46.1 | -0.86% | 36,074 | 166,225,159 |
| 2024-10-23 | 47.8 | 47.95 | 46.2 | 46.5 | -3.43% | 69,258 | 325,954,563 |
| 2024-10-22 | 46.72 | 49.83 | 46.4 | 48.15 | +2.6% | 97,071 | 470,056,400 |
| 2024-10-21 | 47.32 | 48.76 | 46.41 | 46.93 | -0.34% | 75,716 | 359,451,803 |
| 2024-10-18 | 44.37 | 48.22 | 44.18 | 47.09 | +5.89% | 106,220 | 496,171,554 |
| 2024-10-17 | 44 | 46 | 44 | 44.47 | +1.16% | 62,825 | 282,474,639 |
| 2024-10-16 | 43.01 | 44.99 | 43.01 | 43.96 | -1.01% | 35,925 | 157,743,555 |
| 2024-10-15 | 45.83 | 46.48 | 44.41 | 44.41 | -5.05% | 77,504 | 351,487,136 |
| 2024-10-14 | 42.75 | 47.03 | 41.25 | 46.77 | +9.4% | 144,780 | 659,188,281 |
| 2024-10-11 | 45.38 | 45.9 | 42.1 | 42.75 | -7.67% | 96,170 | 418,386,567 |
| 2024-10-10 | 49.55 | 49.8 | 46.18 | 46.3 | -5.91% | 96,087 | 454,556,694 |
| 2024-10-09 | 47 | 52.33 | 45 | 49.21 | +2.07% | 159,299 | 784,316,833 |
| 2024-10-08 | 49.41 | 49.41 | 43.87 | 48.21 | +7.32% | 125,116 | 590,666,291 |
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：