股票概览
49.68
+4.79%
+2.27
47.41
开盘价
50.19
最高价
46.83
最低价
125,662
成交量
数据更新至: 2024-10-31
技术指标
48.30
MA5 (5日均线)
48.38
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 | 47.41 | 50.19 | 46.83 | 49.68 | +4.79% | 125,662 | 615,540,016 |
| 2024-10-30 | 47.37 | 48.2 | 46.5 | 47.41 | -1.94% | 90,554 | 428,279,068 |
| 2024-10-29 | 48.5 | 51.15 | 48.22 | 48.35 | +1.07% | 149,631 | 743,314,520 |
| 2024-10-28 | 47.72 | 48.45 | 46.8 | 47.84 | -0.77% | 63,276 | 299,925,974 |
| 2024-10-25 | 47.62 | 48.97 | 47.06 | 48.21 | +1.09% | 74,834 | 358,886,055 |
| 2024-10-24 | 47.2 | 48.71 | 47.2 | 47.69 | -0.69% | 59,043 | 283,048,442 |
| 2024-10-23 | 48.2 | 49.28 | 47.8 | 48.02 | -1.9% | 81,395 | 394,809,317 |
| 2024-10-22 | 48.48 | 50.39 | 48.06 | 48.95 | -0.51% | 103,221 | 506,655,416 |
| 2024-10-21 | 49.4 | 52.28 | 48 | 49.2 | +1.57% | 176,694 | 881,604,645 |
| 2024-10-18 | 44.24 | 50.42 | 44 | 48.44 | +10.19% | 158,302 | 744,949,682 |
| 2024-10-17 | 44.96 | 45.67 | 43.9 | 43.96 | -0.41% | 64,131 | 287,319,048 |
| 2024-10-16 | 43.5 | 45.28 | 43.47 | 44.14 | -1.6% | 59,216 | 262,618,868 |
| 2024-10-15 | 45.51 | 47.55 | 44.72 | 44.86 | -2.61% | 94,921 | 437,726,952 |
| 2024-10-14 | 44.22 | 46.25 | 42.63 | 46.06 | +4.28% | 101,305 | 452,824,951 |
| 2024-10-11 | 46.3 | 48.84 | 43.24 | 44.17 | -6.83% | 102,524 | 463,131,858 |
| 2024-10-10 | 51.86 | 52.01 | 45.89 | 47.41 | -8.69% | 141,800 | 694,131,082 |
| 2024-10-09 | 51 | 58.36 | 48.77 | 51.92 | +0.85% | 264,095 | 1,416,175,149 |
| 2024-10-08 | 51.48 | 51.48 | 48.8 | 51.48 | +20% | 180,879 | 923,178,440 |
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：