股票概览
43.67
+2.3%
+0.98
42.26
开盘价
44.6
最高价
41.86
最低价
140,410
成交量
数据更新至: 2024-10-31
技术指标
43.67
MA5 (5日均线)
44.90
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 | 42.26 | 44.6 | 41.86 | 43.67 | +2.3% | 140,410 | 609,659,239 |
| 2024-10-30 | 42.6 | 43.4 | 41.79 | 42.69 | -0.51% | 96,226 | 409,678,624 |
| 2024-10-29 | 44.43 | 45.18 | 42.91 | 42.91 | -3.66% | 125,865 | 555,369,403 |
| 2024-10-28 | 44.49 | 44.68 | 43.7 | 44.54 | -0.02% | 95,567 | 421,790,075 |
| 2024-10-25 | 45.6 | 45.77 | 44.2 | 44.55 | -0.69% | 114,727 | 513,686,420 |
| 2024-10-24 | 45.02 | 46.28 | 44.5 | 44.86 | -1.1% | 118,123 | 533,636,052 |
| 2024-10-23 | 45 | 46.85 | 44.61 | 45.36 | -2.01% | 155,675 | 713,302,622 |
| 2024-10-22 | 46.4 | 48.86 | 45.51 | 46.29 | -0.26% | 230,849 | 1,084,475,987 |
| 2024-10-21 | 48.3 | 51.77 | 46.26 | 46.41 | -2.77% | 354,817 | 1,729,860,040 |
| 2024-10-18 | 40.81 | 49.61 | 40.81 | 47.73 | +15.32% | 312,289 | 1,418,403,519 |
| 2024-10-17 | 42.02 | 43.38 | 41.31 | 41.39 | +0.78% | 131,554 | 555,826,870 |
| 2024-10-16 | 40.04 | 42.37 | 40.01 | 41.07 | -2.56% | 127,465 | 527,806,436 |
| 2024-10-15 | 44.02 | 46.28 | 42.11 | 42.15 | -5.39% | 206,403 | 916,066,741 |
| 2024-10-14 | 42.06 | 44.89 | 41 | 44.55 | +4.33% | 206,455 | 889,378,259 |
| 2024-10-11 | 43.91 | 45.87 | 41.61 | 42.7 | -2.95% | 169,703 | 733,700,977 |
| 2024-10-10 | 46.62 | 49.79 | 38.62 | 44 | -6.52% | 277,806 | 1,268,199,572 |
| 2024-10-09 | 43.3 | 51.8 | 42.83 | 47.07 | +8.83% | 398,803 | 1,930,886,410 |
| 2024-10-08 | 43.25 | 43.25 | 40.58 | 43.25 | +20.01% | 133,668 | 573,752,954 |
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：