股票概览
48.58
+3.36%
+1.58
47.05
开盘价
49.28
最高价
46.09
最低价
49,051
成交量
数据更新至: 2024-10-31
技术指标
48.97
MA5 (5日均线)
50.41
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 | 47.05 | 49.28 | 46.09 | 48.58 | +3.36% | 49,051 | 235,493,846 |
| 2024-10-30 | 48.01 | 48.71 | 46.08 | 47 | -2.06% | 45,343 | 214,459,907 |
| 2024-10-29 | 50.59 | 50.98 | 47.9 | 47.99 | -4.8% | 54,307 | 268,765,790 |
| 2024-10-28 | 50.95 | 51.07 | 49.59 | 50.41 | -0.9% | 35,834 | 179,877,912 |
| 2024-10-25 | 51 | 52.08 | 50.3 | 50.87 | -0.45% | 44,727 | 227,996,957 |
| 2024-10-24 | 51.69 | 52.56 | 50.47 | 51.1 | -1.47% | 50,584 | 260,085,730 |
| 2024-10-23 | 52.1 | 52.96 | 50.7 | 51.86 | -0.65% | 48,833 | 254,808,654 |
| 2024-10-22 | 53 | 55.23 | 51.23 | 52.2 | -2.52% | 72,269 | 382,033,361 |
| 2024-10-21 | 51.6 | 58.38 | 50.6 | 53.55 | +5.98% | 106,366 | 578,843,529 |
| 2024-10-18 | 45.75 | 53.46 | 44.65 | 50.53 | +12.29% | 75,475 | 367,829,724 |
| 2024-10-17 | 45.8 | 46.99 | 45 | 45 | +0.58% | 37,020 | 169,920,560 |
| 2024-10-16 | 44.04 | 46.17 | 43.8 | 44.74 | -0.6% | 32,653 | 146,628,926 |
| 2024-10-15 | 46.45 | 49.1 | 45.01 | 45.01 | -3.82% | 58,711 | 276,558,475 |
| 2024-10-14 | 44.56 | 46.88 | 42.8 | 46.8 | +4.16% | 56,975 | 256,709,508 |
| 2024-10-11 | 46.94 | 48.5 | 44 | 44.93 | -8.68% | 61,769 | 283,083,752 |
| 2024-10-10 | 54.5 | 54.5 | 48.5 | 49.2 | -9.89% | 77,674 | 392,586,104 |
| 2024-10-09 | 49.99 | 58.66 | 49.01 | 54.6 | +11.41% | 151,860 | 819,535,267 |
| 2024-10-08 | 49.01 | 49.01 | 46.84 | 49.01 | +20% | 46,318 | 226,213,892 |
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：