股票概览
45.39
-2.2%
-1.02
47.7
开盘价
47.75
最高价
44.5
最低价
46,736
成交量
数据更新至: 2024-10-31
技术指标
48.91
MA5 (5日均线)
48.26
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 | 47.7 | 47.75 | 44.5 | 45.39 | -2.2% | 46,736 | 212,892,260 |
| 2024-10-30 | 46.4 | 47.74 | 44.05 | 46.41 | -2.25% | 56,968 | 260,646,844 |
| 2024-10-29 | 48.9 | 52.37 | 47.18 | 47.48 | -4.85% | 59,754 | 297,899,797 |
| 2024-10-28 | 52.9 | 54.58 | 48.2 | 49.9 | -9.9% | 84,776 | 433,565,279 |
| 2024-10-25 | 49.8 | 58 | 49.8 | 55.38 | +11.27% | 94,428 | 509,034,864 |
| 2024-10-24 | 48.64 | 50.88 | 47.55 | 49.77 | +0.65% | 48,735 | 240,744,346 |
| 2024-10-23 | 46.55 | 51.4 | 46.03 | 49.45 | +3.45% | 67,214 | 331,528,961 |
| 2024-10-22 | 46.35 | 52.38 | 44 | 47.8 | -0.81% | 82,528 | 383,357,613 |
| 2024-10-21 | 42.45 | 50 | 42.45 | 48.19 | +12.65% | 99,414 | 462,801,766 |
| 2024-10-18 | 38 | 45.19 | 36.38 | 42.78 | +13.03% | 85,427 | 347,892,706 |
| 2024-10-17 | 36.02 | 40.92 | 36.02 | 37.85 | +9.87% | 61,427 | 233,217,651 |
| 2024-10-16 | 35.09 | 35.55 | 34.03 | 34.45 | -2.82% | 18,032 | 62,587,664 |
| 2024-10-15 | 34.36 | 36.88 | 33.34 | 35.45 | +4.73% | 35,970 | 128,739,463 |
| 2024-10-14 | 32 | 34.3 | 30.69 | 33.85 | +7.12% | 21,292 | 69,466,862 |
| 2024-10-11 | 33.8 | 33.85 | 31.34 | 31.6 | -6.65% | 13,331 | 42,765,704 |
| 2024-10-10 | 34.98 | 35.38 | 33.7 | 33.85 | +0.09% | 14,538 | 50,199,477 |
| 2024-10-09 | 37 | 37 | 33.72 | 33.82 | -10.95% | 23,900 | 84,617,787 |
| 2024-10-08 | 40.8 | 40.89 | 35.22 | 37.98 | +10.6% | 37,002 | 139,704,307 |
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：