股票概览
46.88
+0.45%
+0.21
46.85
开盘价
47.48
最高价
44.7
最低价
130,662
成交量
数据更新至: 2024-10-31
技术指标
47.28
MA5 (5日均线)
47.34
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 | 46.85 | 47.48 | 44.7 | 46.88 | +0.45% | 130,662 | 603,393,080 |
| 2024-10-30 | 46.29 | 48.11 | 45.75 | 46.67 | +0.32% | 102,127 | 477,404,679 |
| 2024-10-29 | 47.5 | 48.55 | 45.95 | 46.52 | -3.73% | 129,013 | 608,128,888 |
| 2024-10-28 | 47.79 | 48.5 | 47.18 | 48.32 | +0.69% | 94,256 | 452,147,565 |
| 2024-10-25 | 48.1 | 48.89 | 46.71 | 47.99 | +1.16% | 132,536 | 634,521,701 |
| 2024-10-24 | 48.3 | 49.92 | 47.3 | 47.44 | -1.35% | 141,065 | 683,626,896 |
| 2024-10-23 | 48 | 48.76 | 47.49 | 48.09 | -1.15% | 137,515 | 660,584,529 |
| 2024-10-22 | 46.48 | 49.85 | 45.67 | 48.65 | +4.69% | 201,582 | 969,840,752 |
| 2024-10-21 | 46.09 | 47.78 | 45.69 | 46.47 | +0.15% | 204,255 | 950,556,433 |
| 2024-10-18 | 42.18 | 46.4 | 41.89 | 46.4 | +10% | 197,104 | 883,759,646 |
| 2024-10-17 | 42.17 | 43.19 | 41.98 | 42.18 | +0.33% | 107,534 | 457,415,075 |
| 2024-10-16 | 42.49 | 43.39 | 41.59 | 42.04 | -2.95% | 128,011 | 540,552,653 |
| 2024-10-15 | 44.44 | 45.46 | 43.2 | 43.32 | -3.07% | 131,974 | 586,395,575 |
| 2024-10-14 | 43.43 | 44.77 | 41.58 | 44.69 | +1.02% | 173,346 | 747,039,787 |
| 2024-10-11 | 47.93 | 48.96 | 44.24 | 44.24 | -10.01% | 157,665 | 721,833,602 |
| 2024-10-10 | 51.82 | 53.58 | 49.02 | 49.16 | -4.73% | 154,364 | 790,364,524 |
| 2024-10-09 | 50 | 56.69 | 48 | 51.6 | -0.77% | 229,060 | 1,204,183,169 |
| 2024-10-08 | 52.5 | 52.78 | 48 | 52 | +8.33% | 203,171 | 1,036,828,821 |
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：