股票概览
50.28
-0.49%
-0.25
51.61
开盘价
51.78
最高价
48.51
最低价
119,837
成交量
数据更新至: 2024-10-31
技术指标
50.26
MA5 (5日均线)
49.91
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 | 51.61 | 51.78 | 48.51 | 50.28 | -0.49% | 119,837 | 602,437,767 |
| 2024-10-30 | 49.78 | 51.6 | 49.57 | 50.53 | +0.24% | 89,999 | 455,756,230 |
| 2024-10-29 | 50.21 | 51.5 | 49.63 | 50.41 | +1% | 127,304 | 643,141,078 |
| 2024-10-28 | 50.59 | 51.5 | 49.73 | 49.91 | -0.48% | 72,071 | 363,427,916 |
| 2024-10-25 | 49.66 | 50.88 | 49.35 | 50.15 | +0.99% | 63,427 | 318,196,807 |
| 2024-10-24 | 50.28 | 50.64 | 49 | 49.66 | -1.23% | 72,774 | 360,051,569 |
| 2024-10-23 | 49.01 | 51.69 | 48.89 | 50.28 | +2.24% | 120,217 | 607,430,977 |
| 2024-10-22 | 49.23 | 50.2 | 48.62 | 49.18 | -0.83% | 88,981 | 438,818,703 |
| 2024-10-21 | 51 | 51.5 | 49.38 | 49.59 | +1.02% | 133,097 | 671,848,853 |
| 2024-10-18 | 46.38 | 50.49 | 45.69 | 49.09 | +5.68% | 158,807 | 772,504,402 |
| 2024-10-17 | 46.45 | 47.8 | 46.12 | 46.45 | +0.93% | 83,573 | 393,726,121 |
| 2024-10-16 | 45.6 | 47.32 | 45.01 | 46.02 | +0.09% | 75,841 | 349,975,874 |
| 2024-10-15 | 46.03 | 48.05 | 45.18 | 45.98 | -0.41% | 110,365 | 517,369,006 |
| 2024-10-14 | 44.5 | 46.49 | 44.23 | 46.17 | +4.69% | 137,051 | 625,407,260 |
| 2024-10-11 | 46.48 | 46.68 | 43.61 | 44.1 | -3.61% | 154,498 | 699,719,415 |
| 2024-10-10 | 47.52 | 49.85 | 45.61 | 45.75 | -3.72% | 154,825 | 736,295,688 |
| 2024-10-09 | 51 | 51.8 | 46.95 | 47.52 | -11.01% | 208,745 | 1,041,567,627 |
| 2024-10-08 | 55.7 | 55.7 | 48.01 | 53.4 | +15.04% | 330,777 | 1,717,835,148 |
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：