股票概览
41.98
-4.59%
-2.02
43.69
开盘价
43.86
最高价
41.28
最低价
148,624
成交量
数据更新至: 2024-10-31
技术指标
43.85
MA5 (5日均线)
44.82
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 | 43.69 | 43.86 | 41.28 | 41.98 | -4.59% | 148,624 | 628,451,908 |
| 2024-10-30 | 44.28 | 44.88 | 43.4 | 44 | +0.27% | 52,637 | 231,418,923 |
| 2024-10-29 | 44.15 | 45.49 | 43.63 | 43.88 | -0.61% | 92,453 | 411,444,183 |
| 2024-10-28 | 45.88 | 46 | 43.83 | 44.15 | -2.45% | 88,668 | 396,262,544 |
| 2024-10-25 | 45.02 | 45.8 | 44.56 | 45.26 | +0.56% | 62,578 | 283,378,022 |
| 2024-10-24 | 46.44 | 46.96 | 43.41 | 45.01 | -4.17% | 131,590 | 586,828,567 |
| 2024-10-23 | 45.96 | 47.84 | 45.31 | 46.97 | +1.47% | 160,941 | 751,541,983 |
| 2024-10-22 | 45.89 | 46.98 | 43.91 | 46.29 | +0.87% | 183,666 | 835,788,511 |
| 2024-10-21 | 46.11 | 49.34 | 45.53 | 45.89 | +2.5% | 207,841 | 986,262,329 |
| 2024-10-18 | 41.9 | 46.28 | 41.42 | 44.77 | +6.09% | 152,878 | 673,837,163 |
| 2024-10-17 | 41.62 | 43.68 | 41.4 | 42.2 | +1.93% | 90,674 | 387,573,800 |
| 2024-10-16 | 40.29 | 42.65 | 40.15 | 41.4 | -0.48% | 85,645 | 357,799,761 |
| 2024-10-15 | 41.51 | 44.85 | 41.26 | 41.6 | -1.12% | 189,921 | 818,214,673 |
| 2024-10-14 | 40 | 42.56 | 39.33 | 42.07 | +5.49% | 164,265 | 681,239,383 |
| 2024-10-11 | 41.55 | 41.93 | 39.2 | 39.88 | -5.5% | 113,173 | 459,021,645 |
| 2024-10-10 | 45.79 | 45.79 | 42.01 | 42.2 | -5.59% | 175,995 | 758,947,748 |
| 2024-10-09 | 45.44 | 47.78 | 42.7 | 44.7 | -6.47% | 279,051 | 1,237,972,967 |
| 2024-10-08 | 51.5 | 51.5 | 43.09 | 47.79 | +11.32% | 335,806 | 1,571,562,557 |
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：