股票概览
48.9
+0.04%
+0.02
48.7
开盘价
49.45
最高价
48.15
最低价
50,161
成交量
数据更新至: 2024-10-31
技术指标
49.75
MA5 (5日均线)
51.64
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 | 48.7 | 49.45 | 48.15 | 48.9 | +0.04% | 50,161 | 245,152,290 |
| 2024-10-30 | 48.76 | 49.2 | 48.33 | 48.88 | +0.23% | 43,912 | 214,432,703 |
| 2024-10-29 | 50.48 | 50.85 | 48.76 | 48.77 | -3.52% | 102,152 | 505,682,223 |
| 2024-10-28 | 51.6 | 52.14 | 50.46 | 50.55 | -2.13% | 84,478 | 430,628,102 |
| 2024-10-25 | 51.4 | 51.96 | 49.9 | 51.65 | -0.6% | 94,881 | 483,216,855 |
| 2024-10-24 | 53.49 | 53.5 | 48.66 | 51.96 | -8.36% | 170,215 | 863,681,513 |
| 2024-10-23 | 52.65 | 57.27 | 51.71 | 56.7 | +8.31% | 110,988 | 612,855,699 |
| 2024-10-22 | 53.14 | 53.14 | 52 | 52.35 | -1.51% | 40,174 | 210,971,985 |
| 2024-10-21 | 53.55 | 54.68 | 52.3 | 53.15 | -0.65% | 46,193 | 246,743,495 |
| 2024-10-18 | 50.12 | 55 | 50.06 | 53.5 | +5.98% | 65,673 | 345,879,745 |
| 2024-10-17 | 53.1 | 53.35 | 50.4 | 50.48 | -3.55% | 49,543 | 255,172,953 |
| 2024-10-16 | 52.18 | 53.4 | 51.88 | 52.34 | -1.08% | 22,959 | 120,631,124 |
| 2024-10-15 | 54 | 54.28 | 52.8 | 52.91 | -2.94% | 38,404 | 205,636,980 |
| 2024-10-14 | 53.54 | 55.46 | 52.52 | 54.51 | +2.87% | 59,416 | 319,724,360 |
| 2024-10-11 | 54.64 | 55.33 | 52.28 | 52.99 | -4.14% | 43,972 | 234,668,842 |
| 2024-10-10 | 57.31 | 59.22 | 55.09 | 55.28 | -3.02% | 55,514 | 315,237,198 |
| 2024-10-09 | 60 | 62.89 | 56.97 | 57 | -8.61% | 95,834 | 570,821,970 |
| 2024-10-08 | 68.02 | 68.02 | 58.92 | 62.37 | +10.04% | 124,116 | 790,186,115 |
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：