股票概览
44.97
+2.39%
+1.05
43.21
开盘价
50
最高价
42.63
最低价
262,911
成交量
数据更新至: 2024-10-31
技术指标
44.22
MA5 (5日均线)
44.69
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 | 43.21 | 50 | 42.63 | 44.97 | +2.39% | 262,911 | 1,228,081,591 |
| 2024-10-30 | 41.96 | 44.46 | 40.51 | 43.92 | +3.46% | 174,633 | 741,753,996 |
| 2024-10-29 | 45.15 | 46.48 | 41.5 | 42.45 | -7.27% | 198,099 | 878,229,060 |
| 2024-10-28 | 42.79 | 46.53 | 42.75 | 45.78 | +4.07% | 194,547 | 878,542,348 |
| 2024-10-25 | 45.6 | 46.28 | 43.81 | 43.99 | -4.64% | 217,183 | 969,393,113 |
| 2024-10-24 | 48.62 | 49.9 | 45 | 46.13 | -10.2% | 267,849 | 1,267,572,876 |
| 2024-10-23 | 45.52 | 54.12 | 43 | 51.37 | +13.9% | 400,323 | 2,011,804,572 |
| 2024-10-22 | 41.97 | 45.99 | 41.27 | 45.1 | +5.74% | 276,482 | 1,208,685,564 |
| 2024-10-21 | 39.16 | 44.16 | 39 | 42.65 | +5.2% | 286,879 | 1,181,888,213 |
| 2024-10-18 | 37.1 | 44.6 | 35.6 | 40.54 | +6.57% | 287,121 | 1,134,983,689 |
| 2024-10-17 | 41.16 | 41.48 | 37.6 | 38.04 | -3.7% | 241,904 | 961,720,431 |
| 2024-10-16 | 35.01 | 40 | 35.01 | 39.5 | +6.76% | 225,243 | 863,989,210 |
| 2024-10-15 | 38.5 | 43.5 | 36.68 | 37 | -9.67% | 271,383 | 1,090,498,121 |
| 2024-10-14 | 35.02 | 41.99 | 32.53 | 40.96 | +12.99% | 272,079 | 1,032,830,027 |
| 2024-10-11 | 31.33 | 40.65 | 31.33 | 36.25 | -3.59% | 254,961 | 920,740,704 |
| 2024-10-10 | 42.97 | 44.25 | 37.6 | 37.6 | -20% | 323,051 | 1,261,300,671 |
| 2024-10-09 | 38 | 47.5 | 37.5 | 47 | +18.75% | 409,789 | 1,876,223,863 |
| 2024-10-08 | 39.58 | 39.58 | 36.27 | 39.58 | +20.01% | 156,371 | 613,093,627 |
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：