股票概览
43.92
-0.05%
-0.02
43.55
开盘价
44.28
最高价
43.37
最低价
82,863
成交量
数据更新至: 2024-10-31
技术指标
45.60
MA5 (5日均线)
46.19
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 | 43.55 | 44.28 | 43.37 | 43.92 | -0.05% | 82,863 | 363,194,651 |
| 2024-10-30 | 45 | 45.3 | 42.9 | 43.94 | -3.15% | 151,772 | 665,540,356 |
| 2024-10-29 | 47.36 | 47.65 | 45.2 | 45.37 | -4.98% | 130,936 | 603,581,019 |
| 2024-10-28 | 46.9 | 48.59 | 46.58 | 47.75 | +1.53% | 90,851 | 432,479,754 |
| 2024-10-25 | 47.1 | 48.23 | 46.87 | 47.03 | -0.89% | 69,945 | 331,917,969 |
| 2024-10-24 | 47.8 | 48.2 | 47.31 | 47.45 | -2.19% | 50,452 | 240,315,866 |
| 2024-10-23 | 46.7 | 49 | 46.12 | 48.51 | +4.3% | 129,649 | 620,059,116 |
| 2024-10-22 | 45.8 | 46.95 | 45.52 | 46.51 | +1.26% | 83,333 | 387,389,429 |
| 2024-10-21 | 45.2 | 46.33 | 44.7 | 45.93 | +0.97% | 98,045 | 447,276,164 |
| 2024-10-18 | 44.1 | 46.23 | 43.63 | 45.49 | +2.8% | 123,427 | 553,316,240 |
| 2024-10-17 | 45.6 | 45.72 | 44.07 | 44.25 | -2.27% | 51,929 | 233,045,979 |
| 2024-10-16 | 45.4 | 46.01 | 44.73 | 45.28 | -1.14% | 66,955 | 303,057,226 |
| 2024-10-15 | 47.65 | 47.86 | 45.8 | 45.8 | -3.86% | 73,448 | 341,793,521 |
| 2024-10-14 | 46.28 | 48.58 | 45.68 | 47.64 | +2.94% | 135,286 | 639,759,160 |
| 2024-10-11 | 48 | 48.33 | 45.61 | 46.28 | -4.6% | 99,350 | 463,722,238 |
| 2024-10-10 | 47.51 | 50.78 | 46.81 | 48.51 | -1.16% | 153,439 | 747,886,175 |
| 2024-10-09 | 52.4 | 52.4 | 49.08 | 49.08 | -9.99% | 165,940 | 829,241,655 |
| 2024-10-08 | 56.69 | 56.69 | 51.01 | 54.53 | +5.8% | 254,787 | 1,394,322,642 |
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：