股票概览
45.67
+0.82%
+0.37
45.18
开盘价
46.29
最高价
44.97
最低价
50,146
成交量
数据更新至: 2024-10-31
技术指标
46.12
MA5 (5日均线)
46.36
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 | 45.18 | 46.29 | 44.97 | 45.67 | +0.82% | 50,146 | 228,865,333 |
| 2024-10-30 | 46.18 | 46.89 | 44.87 | 45.3 | -2.45% | 58,276 | 266,350,846 |
| 2024-10-29 | 47.36 | 48.44 | 46.3 | 46.44 | +0.63% | 101,213 | 480,221,161 |
| 2024-10-28 | 46.24 | 46.25 | 45.02 | 46.15 | -1.91% | 73,121 | 333,856,347 |
| 2024-10-25 | 46.45 | 47.7 | 46.1 | 47.05 | +1.91% | 56,552 | 265,728,975 |
| 2024-10-24 | 46.61 | 47.25 | 46.03 | 46.17 | -0.94% | 40,373 | 187,929,544 |
| 2024-10-23 | 47.41 | 47.5 | 46.42 | 46.61 | -1.08% | 54,692 | 257,220,931 |
| 2024-10-22 | 47.01 | 47.38 | 46.5 | 47.12 | +0.23% | 47,635 | 223,805,807 |
| 2024-10-21 | 46.3 | 47.77 | 45.71 | 47.01 | +1.93% | 66,904 | 313,281,607 |
| 2024-10-18 | 44.01 | 47.97 | 44.01 | 46.12 | +3.66% | 84,745 | 389,665,950 |
| 2024-10-17 | 44.94 | 45.42 | 44.47 | 44.49 | +0.02% | 36,641 | 164,605,200 |
| 2024-10-16 | 44.24 | 45.5 | 44.13 | 44.48 | -0.76% | 36,907 | 165,345,347 |
| 2024-10-15 | 45.4 | 46.38 | 44.3 | 44.82 | -1.26% | 57,146 | 260,419,968 |
| 2024-10-14 | 45 | 45.65 | 43.91 | 45.39 | +0.89% | 57,018 | 255,705,976 |
| 2024-10-11 | 47.72 | 47.77 | 44.54 | 44.99 | -6.06% | 69,359 | 317,786,755 |
| 2024-10-10 | 49 | 51.2 | 47.75 | 47.89 | -1.86% | 80,825 | 397,099,874 |
| 2024-10-09 | 53.5 | 54 | 48.71 | 48.8 | -13.75% | 147,933 | 760,437,378 |
| 2024-10-08 | 56.89 | 56.89 | 50.5 | 56.58 | +19.34% | 197,148 | 1,072,373,651 |
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：