股票概览
48.54
+3.19%
+1.5
47.5
开盘价
51.6
最高价
45.25
最低价
631,119
成交量
数据更新至: 2024-10-31
技术指标
49.71
MA5 (5日均线)
43.77
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 | 47.5 | 51.6 | 45.25 | 48.54 | +3.19% | 631,119 | 3,042,208,248 |
| 2024-10-30 | 48.25 | 51.1 | 46.69 | 47.04 | -9.33% | 581,013 | 2,806,506,033 |
| 2024-10-29 | 50.6 | 58.2 | 50.51 | 51.88 | -2.02% | 719,577 | 3,879,795,706 |
| 2024-10-28 | 52.6 | 52.95 | 48 | 52.95 | +9.99% | 689,035 | 3,487,388,189 |
| 2024-10-25 | 48.14 | 48.14 | 47.1 | 48.14 | +10.01% | 123,486 | 593,988,312 |
| 2024-10-24 | 40 | 43.76 | 40 | 43.76 | +10.01% | 423,082 | 1,823,862,785 |
| 2024-10-23 | 41 | 42.41 | 37.32 | 39.78 | +3.08% | 888,605 | 3,582,506,954 |
| 2024-10-22 | 38.59 | 38.59 | 38.59 | 38.59 | +10.01% | 37,892 | 146,225,305 |
| 2024-10-21 | 35.08 | 35.08 | 35.08 | 35.08 | +10% | 7,306 | 25,629,448 |
| 2024-10-18 | 31.89 | 31.89 | 31.89 | 31.89 | +10% | 29,964 | 95,555,387 |
| 2024-10-17 | 28.99 | 28.99 | 28.99 | 28.99 | +10.02% | 9,474 | 27,465,126 |
| 2024-10-16 | 26.35 | 26.35 | 26.35 | 26.35 | +10.02% | 36,919 | 97,281,829 |
| 2024-10-08 | 23.95 | 23.95 | 22.21 | 23.95 | +10.01% | 354,344 | 840,356,568 |
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：