股票概览
43.62
-1.53%
-0.68
43.65
开盘价
44.99
最高价
42.5
最低价
199,271
成交量
数据更新至: 2024-10-31
技术指标
46.33
MA5 (5日均线)
47.86
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 | 43.65 | 44.99 | 42.5 | 43.62 | -1.53% | 199,271 | 872,034,258 |
| 2024-10-30 | 44 | 46.5 | 44 | 44.3 | -10.97% | 299,032 | 1,345,490,838 |
| 2024-10-29 | 47.25 | 50.08 | 46.57 | 49.76 | +4.21% | 276,068 | 1,351,646,404 |
| 2024-10-28 | 45.95 | 47.76 | 45.21 | 47.75 | +3.35% | 195,649 | 913,146,859 |
| 2024-10-25 | 47.5 | 47.58 | 45.88 | 46.2 | -1.95% | 157,054 | 728,953,320 |
| 2024-10-24 | 46.98 | 48.27 | 46.7 | 47.12 | -1.69% | 133,375 | 630,817,510 |
| 2024-10-23 | 50.01 | 50.41 | 47.55 | 47.93 | -5.87% | 260,047 | 1,267,432,393 |
| 2024-10-22 | 49.4 | 52.22 | 48.66 | 50.92 | +1.03% | 302,746 | 1,522,946,116 |
| 2024-10-21 | 51 | 54.24 | 49.71 | 50.4 | -0.32% | 399,060 | 2,062,863,762 |
| 2024-10-18 | 48 | 55 | 47.74 | 50.56 | +4.27% | 398,763 | 2,016,171,225 |
| 2024-10-17 | 45.93 | 51 | 45.05 | 48.49 | +5.85% | 353,665 | 1,709,444,673 |
| 2024-10-16 | 45.18 | 47.27 | 44.8 | 45.81 | -4.56% | 254,616 | 1,168,060,202 |
| 2024-10-15 | 48.45 | 52 | 47.45 | 48 | -4.53% | 381,404 | 1,882,275,975 |
| 2024-10-14 | 42.53 | 50.86 | 41.5 | 50.28 | +16.77% | 415,097 | 1,934,409,369 |
| 2024-10-11 | 46 | 46.99 | 41.9 | 43.06 | -10.27% | 327,270 | 1,426,795,179 |
| 2024-10-10 | 48.82 | 52.1 | 45 | 47.99 | +1.57% | 393,965 | 1,928,247,278 |
| 2024-10-09 | 43.5 | 54 | 43.1 | 47.25 | +2.54% | 465,544 | 2,230,618,854 |
| 2024-10-08 | 44.88 | 46.08 | 40.67 | 46.08 | +20% | 394,707 | 1,726,426,109 |
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：