股票概览
47.76
-4.96%
-2.49
47
开盘价
48.76
最高价
46.8
最低价
27,646
成交量
数据更新至: 2024-10-31
技术指标
51.40
MA5 (5日均线)
51.52
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 | 47 | 48.76 | 46.8 | 47.76 | -4.96% | 27,646 | 131,751,616 |
| 2024-10-30 | 52.08 | 52.57 | 49.51 | 50.25 | -3.51% | 13,613 | 68,979,498 |
| 2024-10-29 | 54.65 | 54.65 | 52.02 | 52.08 | -3.16% | 14,205 | 75,428,495 |
| 2024-10-28 | 52.6 | 54.54 | 52.02 | 53.78 | +1.24% | 15,179 | 81,040,112 |
| 2024-10-25 | 51.03 | 53.77 | 51.03 | 53.12 | +3.49% | 13,030 | 68,480,129 |
| 2024-10-24 | 52.17 | 52.52 | 50.7 | 51.33 | -2.93% | 10,926 | 56,090,233 |
| 2024-10-23 | 51.86 | 54 | 51.31 | 52.88 | +2.16% | 15,319 | 81,157,295 |
| 2024-10-22 | 51.5 | 52.44 | 50.48 | 51.76 | +0.49% | 10,843 | 55,748,257 |
| 2024-10-21 | 51.68 | 52.88 | 50.25 | 51.51 | +1.5% | 17,267 | 89,237,408 |
| 2024-10-18 | 47.64 | 52 | 47.28 | 50.75 | +6.44% | 19,171 | 95,300,794 |
| 2024-10-17 | 47.88 | 48.98 | 47.58 | 47.68 | -0.21% | 10,890 | 52,649,196 |
| 2024-10-16 | 48.99 | 49.24 | 47.52 | 47.78 | -2.98% | 12,530 | 60,650,683 |
| 2024-10-15 | 50.74 | 51.5 | 49.11 | 49.25 | -3.09% | 11,927 | 60,012,894 |
| 2024-10-14 | 50.77 | 51.35 | 48.89 | 50.82 | +0.36% | 17,904 | 89,367,632 |
| 2024-10-11 | 54.52 | 55.5 | 50.05 | 50.64 | -7.12% | 12,460 | 63,997,020 |
| 2024-10-10 | 53.51 | 57.09 | 52.77 | 54.52 | +2.44% | 22,752 | 124,862,146 |
| 2024-10-09 | 60 | 60 | 53.22 | 53.22 | -15.12% | 26,916 | 152,355,106 |
| 2024-10-08 | 71 | 71 | 59.04 | 62.7 | +4.88% | 46,588 | 293,962,044 |
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：