股票概览
45.41
+0.53%
+0.24
45.5
开盘价
46.35
最高价
43.35
最低价
26,750
成交量
数据更新至: 2024-10-31
技术指标
46.49
MA5 (5日均线)
44.71
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 | 45.5 | 46.35 | 43.35 | 45.41 | +0.53% | 26,750 | 119,869,822 |
| 2024-10-30 | 46.16 | 47.39 | 43.49 | 45.17 | -4.93% | 27,567 | 123,847,794 |
| 2024-10-29 | 49.52 | 49.67 | 46.11 | 47.51 | -2.8% | 33,649 | 160,139,426 |
| 2024-10-28 | 46.33 | 53 | 45.01 | 48.88 | +7.5% | 48,168 | 232,629,184 |
| 2024-10-25 | 43.44 | 45.67 | 42.08 | 45.47 | +7.42% | 35,735 | 158,389,206 |
| 2024-10-24 | 41.54 | 43.6 | 40.88 | 42.33 | +0.98% | 19,961 | 83,799,010 |
| 2024-10-23 | 42.9 | 43.7 | 41.66 | 41.92 | -1.43% | 24,868 | 106,392,337 |
| 2024-10-22 | 45.98 | 45.98 | 41.51 | 42.53 | -7.36% | 41,490 | 179,393,651 |
| 2024-10-21 | 43 | 49.44 | 40.99 | 45.91 | +9.44% | 66,573 | 301,230,999 |
| 2024-10-18 | 39.96 | 43.1 | 39.06 | 41.95 | +4.8% | 48,530 | 200,759,720 |
| 2024-10-17 | 41 | 42.98 | 39.66 | 40.03 | -0.35% | 36,129 | 149,446,380 |
| 2024-10-16 | 40.8 | 42.44 | 39.24 | 40.17 | -2.43% | 31,352 | 127,609,601 |
| 2024-10-15 | 39.73 | 43.98 | 39.01 | 41.17 | +1.03% | 45,983 | 190,405,619 |
| 2024-10-14 | 36.55 | 42.56 | 36.4 | 40.75 | +11.16% | 47,126 | 182,676,084 |
| 2024-10-11 | 35.15 | 38.9 | 34.04 | 36.66 | +0.36% | 50,774 | 184,042,857 |
| 2024-10-10 | 45 | 45.25 | 36.53 | 36.53 | -20% | 90,596 | 342,284,166 |
| 2024-10-09 | 46 | 54.26 | 44.5 | 45.66 | +0.97% | 103,688 | 515,406,433 |
| 2024-10-08 | 45.22 | 45.22 | 42 | 45.22 | +20.01% | 69,463 | 309,804,695 |
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：