股票概览
48.54
+0.6%
+0.29
48.27
开盘价
49.15
最高价
47.88
最低价
71,038
成交量
数据更新至: 2024-10-31
技术指标
49.10
MA5 (5日均线)
50.47
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 | 48.27 | 49.15 | 47.88 | 48.54 | +0.6% | 71,038 | 344,850,616 |
| 2024-10-30 | 48.7 | 49.39 | 47.6 | 48.25 | -1.73% | 59,626 | 287,201,136 |
| 2024-10-29 | 50.41 | 50.41 | 48.95 | 49.1 | -1.72% | 62,249 | 307,365,371 |
| 2024-10-28 | 49.79 | 50.57 | 49.23 | 49.96 | +0.66% | 43,105 | 215,471,914 |
| 2024-10-25 | 49.8 | 50.34 | 49.02 | 49.63 | -0.56% | 64,849 | 321,705,306 |
| 2024-10-24 | 51.28 | 51.85 | 49.76 | 49.91 | -3.35% | 59,333 | 298,236,324 |
| 2024-10-23 | 52 | 53.48 | 51.36 | 51.64 | -0.79% | 59,309 | 309,892,854 |
| 2024-10-22 | 53 | 53.5 | 51.51 | 52.05 | -1.61% | 59,552 | 311,883,467 |
| 2024-10-21 | 53 | 54.37 | 52 | 52.9 | +0.36% | 105,409 | 560,259,631 |
| 2024-10-18 | 49.5 | 54.58 | 49.5 | 52.71 | +5.5% | 87,433 | 454,869,398 |
| 2024-10-17 | 51.21 | 51.79 | 49.68 | 49.96 | -2.36% | 47,518 | 239,653,076 |
| 2024-10-16 | 49.3 | 52.28 | 49.3 | 51.17 | +0.22% | 61,350 | 315,128,575 |
| 2024-10-15 | 53.14 | 53.17 | 51.06 | 51.06 | -3.84% | 56,239 | 292,293,434 |
| 2024-10-14 | 52.25 | 54.25 | 50.8 | 53.1 | +2.79% | 77,419 | 408,930,670 |
| 2024-10-11 | 53.43 | 53.48 | 51 | 51.66 | -2.88% | 57,944 | 302,761,313 |
| 2024-10-10 | 54.6 | 55.5 | 52 | 53.19 | +1.45% | 115,717 | 624,483,847 |
| 2024-10-09 | 57.53 | 59.76 | 52.37 | 52.43 | -13.62% | 156,276 | 872,115,283 |
| 2024-10-08 | 63.67 | 63.68 | 56.41 | 60.7 | +14.38% | 171,546 | 1,018,596,799 |
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：