股票概览
38.61
-7.17%
-2.98
42.15
开盘价
42.99
最高价
37.13
最低价
365,932
成交量
数据更新至: 2024-10-31
技术指标
46.22
MA5 (5日均线)
49.04
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 | 42.15 | 42.99 | 37.13 | 38.61 | -7.17% | 365,932 | 1,406,384,148 |
| 2024-10-30 | 48.4 | 48.5 | 40.88 | 41.59 | -15.09% | 393,688 | 1,694,053,482 |
| 2024-10-29 | 51 | 51.33 | 48.88 | 48.98 | -3.81% | 90,554 | 449,358,943 |
| 2024-10-28 | 51 | 52.42 | 50.21 | 50.92 | -0.12% | 79,877 | 409,143,971 |
| 2024-10-25 | 51.09 | 52 | 50.01 | 50.98 | -0.84% | 111,742 | 566,468,337 |
| 2024-10-24 | 47.69 | 52.94 | 47.5 | 51.41 | +6.09% | 173,281 | 877,832,339 |
| 2024-10-23 | 52.98 | 54.88 | 47.88 | 48.46 | -9.28% | 221,216 | 1,101,969,814 |
| 2024-10-22 | 54.53 | 56 | 52.9 | 53.42 | -1.28% | 100,766 | 547,473,791 |
| 2024-10-21 | 52.5 | 56 | 52.48 | 54.11 | +4.16% | 130,341 | 706,415,527 |
| 2024-10-18 | 49.02 | 53.5 | 48.58 | 51.95 | +5.53% | 114,106 | 584,190,180 |
| 2024-10-17 | 48.05 | 51 | 48.05 | 49.23 | +3.19% | 99,189 | 495,080,334 |
| 2024-10-16 | 47.2 | 48.38 | 46.46 | 47.71 | -0.19% | 57,011 | 270,528,827 |
| 2024-10-15 | 48.2 | 49.9 | 47.2 | 47.8 | -0.83% | 88,263 | 428,745,316 |
| 2024-10-14 | 45.46 | 48.24 | 44.3 | 48.2 | +8.75% | 112,343 | 523,104,156 |
| 2024-10-11 | 46.08 | 46.32 | 43.6 | 44.32 | -3.65% | 61,904 | 276,717,931 |
| 2024-10-10 | 46 | 47.75 | 45 | 46 | +2% | 89,230 | 416,089,240 |
| 2024-10-09 | 49 | 50.33 | 45 | 45.1 | -11.62% | 124,683 | 591,999,464 |
| 2024-10-08 | 55.6 | 56.77 | 46.54 | 51.03 | +5.59% | 160,787 | 833,284,105 |
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：