股票概览
48
+6.83%
+3.07
45.5
开盘价
51.88
最高价
45.5
最低价
36,677
成交量
数据更新至: 2024-10-31
技术指标
46.67
MA5 (5日均线)
46.91
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 | 45.5 | 51.88 | 45.5 | 48 | +6.83% | 36,677 | 176,832,670 |
| 2024-10-30 | 45.64 | 46.17 | 44.4 | 44.93 | -1.56% | 14,165 | 63,931,554 |
| 2024-10-29 | 47.4 | 47.97 | 45.36 | 45.64 | -3.71% | 20,758 | 96,011,037 |
| 2024-10-28 | 47.59 | 48.05 | 47.07 | 47.4 | 0% | 16,402 | 77,986,607 |
| 2024-10-25 | 47.73 | 48.15 | 46.89 | 47.4 | +1% | 20,628 | 97,905,257 |
| 2024-10-24 | 49.1 | 49.1 | 46.71 | 46.93 | -5.82% | 26,521 | 125,227,550 |
| 2024-10-23 | 47.51 | 52.17 | 47.49 | 49.83 | +4.93% | 46,840 | 233,120,483 |
| 2024-10-22 | 46 | 48 | 45.58 | 47.49 | +2.35% | 24,900 | 117,619,112 |
| 2024-10-21 | 45.19 | 47.25 | 45.13 | 46.4 | +2.86% | 22,881 | 105,710,177 |
| 2024-10-18 | 43.71 | 46.05 | 43.54 | 45.11 | +3.23% | 22,988 | 103,325,046 |
| 2024-10-17 | 43.79 | 44.97 | 43.55 | 43.7 | +0.85% | 16,652 | 73,808,654 |
| 2024-10-16 | 43.04 | 44.22 | 42.8 | 43.33 | -1.75% | 13,322 | 57,907,110 |
| 2024-10-15 | 44.83 | 45.64 | 44.04 | 44.1 | -1.98% | 17,752 | 79,566,466 |
| 2024-10-14 | 44.2 | 45.43 | 42.64 | 44.99 | +2.16% | 20,316 | 89,671,684 |
| 2024-10-11 | 46.64 | 47 | 43.13 | 44.04 | -9.77% | 32,103 | 143,568,264 |
| 2024-10-10 | 44.86 | 51.5 | 44.3 | 48.81 | +10.96% | 50,951 | 250,304,361 |
| 2024-10-09 | 50 | 50.41 | 43.12 | 43.99 | -16.03% | 34,008 | 160,216,293 |
| 2024-10-08 | 55.98 | 55.98 | 48.38 | 52.39 | +10.74% | 44,814 | 233,254,925 |
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：