股票概览
48.92
-2.57%
-1.29
50.25
开盘价
50.48
最高价
47.5
最低价
53,528
成交量
数据更新至: 2024-10-31
技术指标
50.35
MA5 (5日均线)
51.06
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 | 50.25 | 50.48 | 47.5 | 48.92 | -2.57% | 53,528 | 261,062,636 |
| 2024-10-30 | 50.13 | 51.54 | 49.04 | 50.21 | -1.16% | 31,986 | 160,564,132 |
| 2024-10-29 | 51.58 | 52.87 | 50.62 | 50.8 | -1.36% | 41,092 | 213,076,850 |
| 2024-10-28 | 50 | 52 | 49.84 | 51.5 | +2.39% | 40,254 | 205,310,259 |
| 2024-10-25 | 49.62 | 51.11 | 49.18 | 50.3 | +1.41% | 33,002 | 165,183,424 |
| 2024-10-24 | 51.49 | 51.69 | 49.48 | 49.6 | -4.76% | 43,342 | 217,240,947 |
| 2024-10-23 | 50.65 | 54.28 | 50.11 | 52.08 | +1.32% | 48,624 | 254,167,933 |
| 2024-10-22 | 53.02 | 53.99 | 50.75 | 51.4 | -3.87% | 56,212 | 292,177,154 |
| 2024-10-21 | 53.06 | 56.58 | 51.46 | 53.47 | +2.28% | 74,951 | 401,044,577 |
| 2024-10-18 | 47.87 | 54.18 | 46.5 | 52.28 | +8.55% | 75,273 | 375,260,749 |
| 2024-10-17 | 50 | 51.53 | 48 | 48.16 | +2.16% | 66,846 | 334,334,923 |
| 2024-10-16 | 45.88 | 48.44 | 45 | 47.14 | 0% | 39,808 | 186,900,433 |
| 2024-10-15 | 48.58 | 50.9 | 47 | 47.14 | -2.96% | 58,395 | 286,465,141 |
| 2024-10-14 | 46.67 | 49.38 | 44.58 | 48.58 | +3.76% | 72,198 | 338,555,581 |
| 2024-10-11 | 50.02 | 52.54 | 45.5 | 46.82 | -10.56% | 93,833 | 450,944,951 |
| 2024-10-10 | 58.9 | 60.65 | 52.05 | 52.35 | -5.81% | 104,321 | 571,071,677 |
| 2024-10-09 | 51 | 63.58 | 49.8 | 55.58 | +3.85% | 160,075 | 923,031,244 |
| 2024-10-08 | 53.28 | 53.52 | 50.59 | 53.52 | +20% | 92,859 | 493,165,804 |
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：