股票概览
45.03
+0.02%
+0.01
44.39
开盘价
45.98
最高价
43.62
最低价
342,615
成交量
数据更新至: 2024-10-31
技术指标
45.95
MA5 (5日均线)
47.69
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 | 44.39 | 45.98 | 43.62 | 45.03 | +0.02% | 342,615 | 1,540,397,163 |
| 2024-10-30 | 45.99 | 46.42 | 44.34 | 45.02 | -1.42% | 297,675 | 1,345,952,140 |
| 2024-10-29 | 46.06 | 47.18 | 44.87 | 45.67 | -0.44% | 381,741 | 1,758,796,336 |
| 2024-10-28 | 47.6 | 47.88 | 44.7 | 45.87 | -4.79% | 453,812 | 2,073,965,240 |
| 2024-10-25 | 49.11 | 49.2 | 47.2 | 48.18 | -0.12% | 335,147 | 1,608,486,606 |
| 2024-10-24 | 47.52 | 49.28 | 46.58 | 48.24 | -0.21% | 353,674 | 1,696,229,179 |
| 2024-10-23 | 48.7 | 49.9 | 47.5 | 48.34 | -2.54% | 425,707 | 2,063,893,797 |
| 2024-10-22 | 51.5 | 52.95 | 48.6 | 49.6 | -2.75% | 594,921 | 3,019,061,651 |
| 2024-10-21 | 50.25 | 53.53 | 48.27 | 51 | +2.16% | 642,330 | 3,237,793,397 |
| 2024-10-18 | 44.2 | 51.95 | 43.82 | 49.92 | +14.92% | 802,013 | 3,820,468,590 |
| 2024-10-17 | 41.59 | 44.85 | 41.22 | 43.44 | +6.05% | 546,191 | 2,358,688,579 |
| 2024-10-16 | 41 | 41.88 | 40.56 | 40.96 | -3.76% | 301,225 | 1,238,744,493 |
| 2024-10-15 | 42.63 | 45.15 | 42.12 | 42.56 | -1.96% | 451,913 | 1,967,602,454 |
| 2024-10-14 | 40.8 | 43.95 | 40.23 | 43.41 | +7.05% | 509,514 | 2,166,180,806 |
| 2024-10-11 | 41.2 | 42.62 | 39.58 | 40.55 | -5.04% | 453,629 | 1,862,473,146 |
| 2024-10-10 | 44 | 44.99 | 40.52 | 42.7 | -0.7% | 565,776 | 2,424,385,870 |
| 2024-10-09 | 45.28 | 49.83 | 41.44 | 43 | -9.74% | 813,511 | 3,630,838,684 |
| 2024-10-08 | 47.19 | 47.64 | 41.24 | 47.64 | +20% | 824,132 | 3,726,265,683 |
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：