股票概览
50.42
+1.31%
+0.65
49.01
开盘价
52.19
最高价
47.94
最低价
192,534
成交量
数据更新至: 2024-10-31
技术指标
50.80
MA5 (5日均线)
49.04
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 | 49.01 | 52.19 | 47.94 | 50.42 | +1.31% | 192,534 | 964,020,407 |
| 2024-10-30 | 48.68 | 52.18 | 48.68 | 49.77 | +0.22% | 167,754 | 844,112,902 |
| 2024-10-29 | 50 | 53.44 | 48.9 | 49.66 | -3.52% | 218,917 | 1,111,293,401 |
| 2024-10-28 | 53.19 | 56.47 | 50.5 | 51.47 | -2.26% | 264,230 | 1,413,923,574 |
| 2024-10-25 | 53 | 57.77 | 51.51 | 52.66 | -2.12% | 273,668 | 1,486,194,229 |
| 2024-10-24 | 55 | 56.22 | 50.87 | 53.8 | -3.48% | 310,750 | 1,654,906,728 |
| 2024-10-23 | 45.08 | 55.74 | 45.02 | 55.74 | +20% | 423,897 | 2,243,154,169 |
| 2024-10-22 | 41.65 | 49.87 | 40.04 | 46.45 | +11.66% | 238,313 | 1,082,816,066 |
| 2024-10-21 | 39.3 | 43.15 | 39.08 | 41.6 | +7.16% | 142,982 | 595,368,218 |
| 2024-10-18 | 36.71 | 40.3 | 36.36 | 38.82 | +4.89% | 100,562 | 386,011,781 |
| 2024-10-17 | 37.4 | 38.45 | 36.88 | 37.01 | -1.04% | 68,700 | 258,822,328 |
| 2024-10-16 | 37.8 | 38.18 | 36.84 | 37.4 | -2.04% | 64,684 | 241,814,646 |
| 2024-10-15 | 37 | 39.1 | 36.71 | 38.18 | -0.1% | 97,883 | 372,370,446 |
| 2024-10-14 | 37.04 | 38.66 | 36.43 | 38.22 | +5.41% | 98,900 | 373,329,138 |
| 2024-10-11 | 39.75 | 39.78 | 35.8 | 36.26 | -8.73% | 71,269 | 266,070,064 |
| 2024-10-10 | 39.63 | 42.21 | 39.3 | 39.73 | +0.58% | 98,852 | 402,238,368 |
| 2024-10-09 | 42.88 | 43.89 | 39.1 | 39.5 | -11.79% | 134,334 | 561,335,029 |
| 2024-10-08 | 45.5 | 45.5 | 40.34 | 44.78 | +17.84% | 201,671 | 873,530,910 |
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：