股票概览
45.95
+1.73%
+0.78
45.17
开盘价
46.83
最高价
44.2
最低价
21,037
成交量
数据更新至: 2024-10-31
技术指标
46.14
MA5 (5日均线)
46.16
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 | 45.17 | 46.83 | 44.2 | 45.95 | +1.73% | 21,037 | 96,246,668 |
| 2024-10-30 | 45 | 47.09 | 44.33 | 45.17 | -1.18% | 18,713 | 85,007,526 |
| 2024-10-29 | 46.78 | 47.95 | 45.62 | 45.71 | -2.27% | 18,188 | 85,130,729 |
| 2024-10-28 | 47.12 | 47.22 | 45.79 | 46.77 | -0.74% | 13,606 | 63,176,785 |
| 2024-10-25 | 46.96 | 48.2 | 46.05 | 47.12 | +0.68% | 21,108 | 99,526,524 |
| 2024-10-24 | 46.3 | 47.8 | 44.99 | 46.8 | +0.93% | 21,371 | 99,482,334 |
| 2024-10-23 | 48 | 48.38 | 46.25 | 46.37 | -3.09% | 28,789 | 135,931,579 |
| 2024-10-22 | 45.39 | 49.97 | 44.63 | 47.85 | +5.4% | 42,444 | 202,644,111 |
| 2024-10-21 | 44.79 | 46.8 | 44.59 | 45.4 | +2.05% | 26,523 | 121,160,996 |
| 2024-10-18 | 41.1 | 45.94 | 40.83 | 44.49 | +7.93% | 29,680 | 128,946,718 |
| 2024-10-17 | 41.02 | 42.29 | 40.88 | 41.22 | +0.96% | 18,130 | 75,524,941 |
| 2024-10-16 | 41.11 | 42.4 | 40.42 | 40.83 | -2.69% | 15,815 | 65,090,305 |
| 2024-10-15 | 42.66 | 43.97 | 41.5 | 41.96 | -2.65% | 18,536 | 79,440,210 |
| 2024-10-14 | 41.95 | 43.19 | 40.4 | 43.1 | +3.21% | 22,966 | 96,763,904 |
| 2024-10-11 | 45.93 | 46 | 41.05 | 41.76 | -10.06% | 25,895 | 112,002,424 |
| 2024-10-10 | 47.8 | 48.75 | 45.8 | 46.43 | -0.79% | 28,074 | 133,261,968 |
| 2024-10-09 | 49.99 | 50.97 | 45.58 | 46.8 | -11.13% | 40,486 | 198,296,592 |
| 2024-10-08 | 51.87 | 52.66 | 46.16 | 52.66 | +16.76% | 50,847 | 257,589,240 |
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：