股票概览
44.83
+1.2%
+0.53
44.8
开盘价
44.84
最高价
43.8
最低价
9,793
成交量
数据更新至: 2024-10-31
技术指标
45.61
MA5 (5日均线)
44.72
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 | 44.8 | 44.84 | 43.8 | 44.83 | +1.2% | 9,793 | 43,485,743 |
| 2024-10-30 | 45.13 | 46.28 | 43.57 | 44.3 | -1.56% | 11,335 | 50,577,031 |
| 2024-10-29 | 46.65 | 47 | 44.88 | 45 | -3.85% | 10,077 | 46,136,949 |
| 2024-10-28 | 46.96 | 47.82 | 45.38 | 46.8 | -0.72% | 14,420 | 67,266,296 |
| 2024-10-25 | 44.9 | 47.38 | 44.58 | 47.14 | +4.78% | 18,410 | 85,755,128 |
| 2024-10-24 | 42.71 | 46 | 42.71 | 44.99 | +2.13% | 20,447 | 92,292,719 |
| 2024-10-23 | 43 | 44.4 | 42.59 | 44.05 | +3.31% | 13,446 | 58,918,464 |
| 2024-10-22 | 43.47 | 43.8 | 41.7 | 42.64 | -2.47% | 10,030 | 42,987,530 |
| 2024-10-21 | 43.78 | 44.59 | 43 | 43.72 | +0.09% | 16,459 | 72,045,104 |
| 2024-10-18 | 42.6 | 45 | 40.88 | 43.68 | +1.7% | 23,828 | 102,127,134 |
| 2024-10-17 | 42.04 | 43.56 | 42.04 | 42.95 | +1.78% | 13,107 | 56,134,517 |
| 2024-10-16 | 40.5 | 42.23 | 40.02 | 42.2 | +3.41% | 12,437 | 51,565,746 |
| 2024-10-15 | 41.7 | 42.49 | 40.74 | 40.81 | -2.13% | 7,803 | 32,487,161 |
| 2024-10-14 | 41.02 | 42.5 | 40 | 41.7 | +1.56% | 11,018 | 45,496,151 |
| 2024-10-11 | 42.25 | 42.78 | 40.3 | 41.06 | -4.4% | 9,152 | 37,908,088 |
| 2024-10-10 | 45.86 | 45.88 | 42.8 | 42.95 | -4.15% | 14,490 | 63,643,691 |
| 2024-10-09 | 48.51 | 48.51 | 43.66 | 44.81 | -9.27% | 18,377 | 83,346,285 |
| 2024-10-08 | 52.2 | 52.88 | 45.71 | 49.39 | +9.17% | 25,484 | 125,508,672 |
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：