股票概览
45.8
+5.24%
+2.28
43.53
开盘价
46.5
最高价
42.88
最低价
19,690
成交量
数据更新至: 2024-10-31
技术指标
45.03
MA5 (5日均线)
45.24
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 | 43.53 | 46.5 | 42.88 | 45.8 | +5.24% | 19,690 | 88,919,672 |
| 2024-10-30 | 44.56 | 45.46 | 42.69 | 43.52 | -3.37% | 15,802 | 69,323,429 |
| 2024-10-29 | 46.26 | 46.96 | 45.01 | 45.04 | -1.42% | 15,550 | 71,588,097 |
| 2024-10-28 | 45.33 | 45.69 | 44.71 | 45.69 | +1.26% | 10,202 | 46,180,753 |
| 2024-10-25 | 45.02 | 45.79 | 44.25 | 45.12 | +0.49% | 14,194 | 64,052,584 |
| 2024-10-24 | 44.63 | 45.22 | 43.97 | 44.9 | +0.58% | 10,975 | 48,993,026 |
| 2024-10-23 | 45.35 | 46 | 44.45 | 44.64 | -2.11% | 20,476 | 92,567,806 |
| 2024-10-22 | 47.28 | 47.31 | 45.31 | 45.6 | -3.57% | 24,356 | 112,483,538 |
| 2024-10-21 | 45 | 49.38 | 44.77 | 47.29 | +5.63% | 43,288 | 204,390,386 |
| 2024-10-18 | 40.5 | 46.46 | 40.35 | 44.77 | +9.73% | 30,692 | 134,097,942 |
| 2024-10-17 | 42 | 42.35 | 40.6 | 40.8 | +0.2% | 11,365 | 47,004,708 |
| 2024-10-16 | 40.05 | 41.35 | 39.99 | 40.72 | -0.92% | 10,614 | 43,114,373 |
| 2024-10-15 | 40.25 | 43.2 | 40.25 | 41.1 | +1.56% | 23,205 | 97,377,439 |
| 2024-10-14 | 39.9 | 40.73 | 38.6 | 40.47 | +2.48% | 18,299 | 72,962,324 |
| 2024-10-11 | 41.8 | 43.14 | 39.2 | 39.49 | -6.95% | 19,963 | 81,255,758 |
| 2024-10-10 | 46.3 | 46.68 | 41.33 | 42.44 | -6.93% | 29,273 | 126,595,185 |
| 2024-10-09 | 45.2 | 50.16 | 43.26 | 45.6 | +0.66% | 58,295 | 271,541,571 |
| 2024-10-08 | 45.3 | 45.3 | 43.11 | 45.3 | +20% | 33,184 | 149,482,566 |
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：