股票概览
44.99
+1.35%
+0.6
44.13
开盘价
45.5
最高价
43.93
最低价
40,768
成交量
数据更新至: 2024-10-31
技术指标
45.03
MA5 (5日均线)
44.50
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 | 44.13 | 45.5 | 43.93 | 44.99 | +1.35% | 40,768 | 182,705,057 |
| 2024-10-30 | 44.5 | 45.28 | 44.19 | 44.39 | -1.22% | 38,750 | 172,663,450 |
| 2024-10-29 | 46.1 | 46.4 | 44.81 | 44.94 | -2.6% | 41,295 | 187,766,036 |
| 2024-10-28 | 44.7 | 46.16 | 43.54 | 46.14 | +3.22% | 69,138 | 310,588,819 |
| 2024-10-25 | 43.8 | 45.04 | 43.46 | 44.7 | +1.61% | 38,303 | 169,790,116 |
| 2024-10-24 | 44.28 | 44.69 | 43.9 | 43.99 | -0.9% | 25,481 | 112,653,577 |
| 2024-10-23 | 44.44 | 44.93 | 44 | 44.39 | -0.25% | 44,209 | 195,996,019 |
| 2024-10-22 | 43.3 | 44.5 | 43.03 | 44.5 | +2.91% | 42,336 | 185,748,234 |
| 2024-10-21 | 43.96 | 44.03 | 42.96 | 43.24 | -1.05% | 39,905 | 173,169,016 |
| 2024-10-18 | 42.34 | 44.79 | 42.13 | 43.7 | +3.07% | 51,204 | 222,557,863 |
| 2024-10-17 | 43.08 | 43.4 | 42.39 | 42.4 | -1.14% | 25,690 | 110,045,871 |
| 2024-10-16 | 42.8 | 43.58 | 42.43 | 42.89 | -0.37% | 26,651 | 114,568,472 |
| 2024-10-15 | 44 | 44.49 | 43.05 | 43.05 | -3.04% | 42,482 | 185,963,710 |
| 2024-10-14 | 44.27 | 44.55 | 42.8 | 44.4 | +0.59% | 52,121 | 228,147,547 |
| 2024-10-11 | 45.8 | 45.8 | 43.53 | 44.14 | -3.62% | 58,360 | 258,865,872 |
| 2024-10-10 | 48.12 | 49.3 | 45.67 | 45.8 | -4.56% | 111,176 | 520,553,991 |
| 2024-10-09 | 49.5 | 51.5 | 47.81 | 47.99 | -4.19% | 92,897 | 458,194,650 |
| 2024-10-08 | 52.97 | 52.98 | 48.16 | 50.09 | +4.01% | 131,456 | 671,509,136 |
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：