股票概览
44.69
+8.95%
+3.67
41.01
开盘价
47.4
最高价
40.89
最低价
1,114,904
成交量
数据更新至: 2024-10-31
技术指标
44.13
MA5 (5日均线)
44.60
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 | 41.01 | 47.4 | 40.89 | 44.69 | +8.95% | 1,114,904 | 4,829,149,599 |
| 2024-10-30 | 42.84 | 43.5 | 40 | 41.02 | -6.79% | 1,031,804 | 4,274,597,667 |
| 2024-10-29 | 45 | 47.89 | 44 | 44.01 | -4.33% | 972,234 | 4,463,541,501 |
| 2024-10-28 | 44 | 47 | 43.33 | 46 | +2.43% | 856,099 | 3,848,482,123 |
| 2024-10-25 | 46.5 | 46.95 | 44.01 | 44.91 | -4.14% | 883,552 | 3,991,967,603 |
| 2024-10-24 | 43.7 | 47.98 | 43.7 | 46.85 | +5.52% | 1,193,963 | 5,488,332,044 |
| 2024-10-23 | 43.23 | 46 | 43.1 | 44.4 | -2.59% | 876,843 | 3,912,031,398 |
| 2024-10-22 | 45 | 48.88 | 44.28 | 45.58 | -1.96% | 1,462,354 | 6,802,777,779 |
| 2024-10-21 | 43.22 | 50.28 | 42.9 | 46.49 | +10.48% | 1,758,082 | 8,293,452,086 |
| 2024-10-18 | 34.7 | 42.08 | 34.36 | 42.08 | +19.99% | 1,500,420 | 5,823,261,883 |
| 2024-10-17 | 36.48 | 37.2 | 34.8 | 35.07 | -2.85% | 973,012 | 3,490,826,252 |
| 2024-10-16 | 34.77 | 37.45 | 34.37 | 36.1 | +3.14% | 948,923 | 3,445,111,063 |
| 2024-10-15 | 35.7 | 41.07 | 34.88 | 35 | -7.41% | 1,490,647 | 5,627,500,784 |
| 2024-10-14 | 31 | 37.8 | 30.4 | 37.8 | +17.61% | 1,240,964 | 4,229,819,919 |
| 2024-10-11 | 28.95 | 33.5 | 28 | 32.14 | +3.21% | 1,080,507 | 3,317,379,001 |
| 2024-10-10 | 37 | 37 | 29.03 | 31.14 | -14.19% | 1,458,098 | 4,837,885,266 |
| 2024-10-09 | 33 | 36.29 | 32.12 | 36.29 | +20.01% | 1,221,100 | 4,339,456,302 |
| 2024-10-08 | 30.24 | 30.24 | 30.24 | 30.24 | +20% | 124,017 | 375,028,587 |
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：