股票概览
44.6
+4.92%
+2.09
42.46
开盘价
46.38
最高价
41.74
最低价
75,222
成交量
数据更新至: 2024-10-31
技术指标
43.37
MA5 (5日均线)
42.00
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 | 42.46 | 46.38 | 41.74 | 44.6 | +4.92% | 75,222 | 333,839,477 |
| 2024-10-30 | 42.37 | 45.1 | 41.66 | 42.51 | +0.38% | 67,947 | 292,861,573 |
| 2024-10-29 | 44.27 | 45.27 | 42.31 | 42.35 | -4.32% | 56,065 | 242,660,520 |
| 2024-10-28 | 44.78 | 45.55 | 43.44 | 44.26 | +2.57% | 68,398 | 304,086,250 |
| 2024-10-25 | 41.51 | 45 | 41.41 | 43.15 | +4.08% | 81,997 | 357,090,309 |
| 2024-10-24 | 42.2 | 43.2 | 41.16 | 41.46 | -2.81% | 48,602 | 204,341,208 |
| 2024-10-23 | 41.21 | 43.2 | 40.51 | 42.66 | +3.54% | 101,523 | 430,643,222 |
| 2024-10-22 | 38.45 | 41.4 | 38.09 | 41.2 | +6.85% | 99,656 | 401,940,733 |
| 2024-10-21 | 39.23 | 39.6 | 38.02 | 38.56 | -1.68% | 73,394 | 284,732,316 |
| 2024-10-18 | 38 | 40.2 | 36.88 | 39.22 | +1.58% | 90,658 | 348,764,869 |
| 2024-10-17 | 41.6 | 42.18 | 38.24 | 38.61 | -7.23% | 112,049 | 446,480,187 |
| 2024-10-16 | 39.38 | 43.17 | 39.38 | 41.62 | +5.72% | 139,027 | 581,513,238 |
| 2024-10-15 | 39.05 | 41.65 | 38.8 | 39.37 | -1.35% | 103,773 | 419,808,289 |
| 2024-10-14 | 37.01 | 39.91 | 36.5 | 39.91 | +10.01% | 145,744 | 556,772,635 |
| 2024-10-11 | 36 | 37.17 | 34.7 | 36.28 | -0.85% | 68,125 | 244,315,389 |
| 2024-10-10 | 36.66 | 38.5 | 35.5 | 36.59 | -3.35% | 126,401 | 465,934,592 |
| 2024-10-09 | 41 | 41 | 37.86 | 37.86 | -10.01% | 109,356 | 421,016,518 |
| 2024-10-08 | 43.42 | 43.42 | 40 | 42.07 | +6.59% | 210,049 | 886,289,930 |
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：