股票概览
47.93
+5.9%
+2.67
45.27
开盘价
49.5
最高价
44.3
最低价
64,154
成交量
数据更新至: 2024-10-31
技术指标
45.65
MA5 (5日均线)
45.81
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 | 45.27 | 49.5 | 44.3 | 47.93 | +5.9% | 64,154 | 297,021,796 |
| 2024-10-30 | 44.01 | 45.49 | 43.5 | 45.26 | +2.21% | 36,773 | 163,716,262 |
| 2024-10-29 | 45 | 45.98 | 44.22 | 44.28 | -2.14% | 36,710 | 165,073,984 |
| 2024-10-28 | 44.51 | 45.25 | 43.8 | 45.25 | -0.57% | 33,713 | 150,296,738 |
| 2024-10-25 | 45.45 | 45.97 | 44.68 | 45.51 | +0.18% | 30,767 | 139,480,813 |
| 2024-10-24 | 44.8 | 45.83 | 44.6 | 45.43 | +1.41% | 37,326 | 169,202,068 |
| 2024-10-23 | 44.88 | 45.84 | 44.38 | 44.8 | -2.5% | 41,628 | 187,561,158 |
| 2024-10-22 | 47.49 | 47.49 | 45.39 | 45.95 | -3.51% | 58,443 | 269,050,025 |
| 2024-10-21 | 48.07 | 50.32 | 47 | 47.62 | +3.39% | 115,951 | 560,954,587 |
| 2024-10-18 | 42 | 46.06 | 42 | 46.06 | +10.01% | 60,733 | 270,172,067 |
| 2024-10-17 | 41.78 | 42.88 | 41.37 | 41.87 | +1.68% | 26,150 | 109,850,536 |
| 2024-10-16 | 41.19 | 42.62 | 41.01 | 41.18 | -1.48% | 27,055 | 112,950,176 |
| 2024-10-15 | 41.52 | 44.13 | 41.39 | 41.8 | -1.35% | 40,579 | 173,848,333 |
| 2024-10-14 | 39.36 | 42.47 | 38.4 | 42.37 | +8.36% | 39,493 | 160,602,801 |
| 2024-10-11 | 41.03 | 41.38 | 38.52 | 39.1 | -5.56% | 26,582 | 105,282,698 |
| 2024-10-10 | 42.24 | 42.88 | 40.66 | 41.4 | -1.66% | 33,228 | 139,229,245 |
| 2024-10-09 | 46 | 46 | 42.1 | 42.1 | -8.48% | 51,481 | 227,074,937 |
| 2024-10-08 | 45.98 | 46 | 43 | 46 | +10% | 65,691 | 297,004,673 |
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：