股票概览
47.63
+5.56%
+2.51
45.11
开盘价
48.1
最高价
44.15
最低价
62,304
成交量
数据更新至: 2024-10-31
技术指标
45.70
MA5 (5日均线)
45.39
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 | 45.11 | 48.1 | 44.15 | 47.63 | +5.56% | 62,304 | 291,950,039 |
| 2024-10-30 | 43.64 | 45.75 | 43.33 | 45.12 | +3.11% | 32,321 | 144,505,758 |
| 2024-10-29 | 45.45 | 45.45 | 43.2 | 43.76 | -3.42% | 38,311 | 169,686,116 |
| 2024-10-28 | 48 | 48 | 44.6 | 45.31 | -2.93% | 45,268 | 206,315,276 |
| 2024-10-25 | 45.42 | 47.99 | 45.28 | 46.68 | +3.16% | 41,888 | 194,713,512 |
| 2024-10-24 | 45.26 | 46.1 | 44.6 | 45.25 | +0.49% | 26,802 | 121,641,519 |
| 2024-10-23 | 47.19 | 47.19 | 45 | 45.03 | -5.3% | 46,830 | 215,088,285 |
| 2024-10-22 | 44.84 | 47.65 | 43.7 | 47.55 | +6.02% | 72,027 | 331,146,755 |
| 2024-10-21 | 43.01 | 45.4 | 42 | 44.85 | +4.96% | 80,198 | 351,472,962 |
| 2024-10-18 | 41.13 | 44 | 40.86 | 42.73 | +3.89% | 65,247 | 280,295,348 |
| 2024-10-17 | 41.79 | 42.8 | 41.05 | 41.13 | +0.42% | 40,379 | 169,168,155 |
| 2024-10-16 | 39.1 | 41.59 | 39.03 | 40.96 | +1.84% | 38,939 | 159,042,216 |
| 2024-10-15 | 41.23 | 42.9 | 40.13 | 40.22 | -4.01% | 59,850 | 248,988,468 |
| 2024-10-14 | 40 | 42 | 37.93 | 41.9 | -3.79% | 85,776 | 343,303,282 |
| 2024-10-11 | 47.4 | 49 | 40.16 | 43.55 | -12% | 117,402 | 528,296,304 |
| 2024-10-10 | 46 | 53.04 | 44.66 | 49.49 | +11.97% | 130,133 | 649,277,405 |
| 2024-10-09 | 42.61 | 47 | 42.61 | 44.2 | -8.3% | 58,713 | 262,486,380 |
| 2024-10-08 | 46.01 | 48.2 | 41.06 | 48.2 | +19.01% | 86,488 | 388,470,606 |
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：