股票概览
47.68
+1.45%
+0.68
46.89
开盘价
48.53
最高价
46.11
最低价
198,892
成交量
数据更新至: 2024-10-31
技术指标
47.80
MA5 (5日均线)
48.47
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 | 46.89 | 48.53 | 46.11 | 47.68 | +1.45% | 198,892 | 944,072,069 |
| 2024-10-30 | 47.02 | 47.85 | 46.32 | 47 | -0.99% | 138,186 | 650,672,523 |
| 2024-10-29 | 48.42 | 49.17 | 47.47 | 47.47 | -2.04% | 173,669 | 838,228,505 |
| 2024-10-28 | 48.4 | 49.05 | 48.05 | 48.46 | +0.14% | 130,304 | 631,727,149 |
| 2024-10-25 | 48.66 | 49.24 | 47.67 | 48.39 | -0.14% | 157,208 | 761,280,090 |
| 2024-10-24 | 48.12 | 49.28 | 47.81 | 48.46 | -0.33% | 151,107 | 734,558,245 |
| 2024-10-23 | 49.73 | 50.16 | 48.31 | 48.62 | -3.15% | 231,798 | 1,142,846,711 |
| 2024-10-22 | 50 | 50.98 | 49.03 | 50.2 | +0.32% | 232,233 | 1,161,366,445 |
| 2024-10-21 | 49.03 | 52.49 | 49 | 50.04 | +3.35% | 398,417 | 2,012,692,484 |
| 2024-10-18 | 44.35 | 50.1 | 44.27 | 48.42 | +9.13% | 348,992 | 1,648,419,021 |
| 2024-10-17 | 45.66 | 45.98 | 44.3 | 44.37 | -1.4% | 162,275 | 732,867,803 |
| 2024-10-16 | 43.88 | 45.97 | 43.8 | 45 | +0.72% | 174,324 | 786,915,209 |
| 2024-10-15 | 44.82 | 46.66 | 44.58 | 44.68 | -1.37% | 193,934 | 883,836,754 |
| 2024-10-14 | 43.66 | 45.79 | 42.31 | 45.3 | +3.78% | 208,946 | 920,530,289 |
| 2024-10-11 | 45.66 | 46.8 | 43.04 | 43.65 | -5.8% | 208,917 | 924,820,792 |
| 2024-10-10 | 49.51 | 50.58 | 46.2 | 46.34 | -5.87% | 273,792 | 1,304,486,421 |
| 2024-10-09 | 51.03 | 54.35 | 48.56 | 49.23 | -9.64% | 451,992 | 2,332,203,069 |
| 2024-10-08 | 54.48 | 54.48 | 50.39 | 54.48 | +20% | 508,070 | 2,720,114,720 |
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：