股票概览
45.5
-1.34%
-0.62
46.13
开盘价
46.46
最高价
44
最低价
674,598
成交量
数据更新至: 2024-10-31
技术指标
43.85
MA5 (5日均线)
42.97
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 | 46.13 | 46.46 | 44 | 45.5 | -1.34% | 674,598 | 3,048,447,079 |
| 2024-10-30 | 43.02 | 48 | 43 | 46.12 | +5.42% | 847,604 | 3,877,596,339 |
| 2024-10-29 | 42.69 | 44.5 | 42.05 | 43.75 | +2.7% | 658,824 | 2,865,753,201 |
| 2024-10-28 | 41.16 | 43.2 | 40.85 | 42.6 | +3.2% | 426,296 | 1,799,441,239 |
| 2024-10-25 | 40.99 | 41.83 | 40.75 | 41.28 | +0.27% | 276,830 | 1,140,121,346 |
| 2024-10-24 | 41.59 | 42.24 | 40.9 | 41.17 | -2.67% | 325,292 | 1,342,609,036 |
| 2024-10-23 | 41.27 | 43.8 | 40.5 | 42.3 | +2.5% | 588,733 | 2,498,331,662 |
| 2024-10-22 | 42.4 | 42.4 | 40.7 | 41.27 | -3.57% | 477,459 | 1,971,217,156 |
| 2024-10-21 | 42.9 | 43.88 | 41.9 | 42.8 | -0.33% | 652,723 | 2,795,774,361 |
| 2024-10-18 | 40 | 44.25 | 39.36 | 42.94 | +6.18% | 782,164 | 3,258,934,614 |
| 2024-10-17 | 42.07 | 42.77 | 40.01 | 40.44 | +1.97% | 595,235 | 2,445,880,507 |
| 2024-10-16 | 39 | 40.52 | 38.8 | 39.66 | -0.38% | 294,148 | 1,170,733,927 |
| 2024-10-15 | 40.8 | 42.15 | 39.7 | 39.81 | -2.9% | 500,702 | 2,049,435,687 |
| 2024-10-14 | 40.03 | 41 | 38.55 | 41 | +2.47% | 503,094 | 2,007,419,573 |
| 2024-10-11 | 41 | 42.2 | 39.41 | 40.01 | -3.94% | 416,710 | 1,680,757,849 |
| 2024-10-10 | 44 | 44.95 | 41.01 | 41.65 | -7.34% | 754,077 | 3,217,704,434 |
| 2024-10-09 | 45.9 | 48.81 | 43.57 | 44.95 | -2.49% | 1,016,407 | 4,690,958,981 |
| 2024-10-08 | 46.1 | 46.1 | 43.1 | 46.1 | +10% | 626,711 | 2,850,627,088 |
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：