股票概览
48.22
+2.6%
+1.22
46.7
开盘价
48.74
最高价
46.3
最低价
21,082
成交量
数据更新至: 2024-10-31
技术指标
46.98
MA5 (5日均线)
47.62
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 | 46.7 | 48.74 | 46.3 | 48.22 | +2.6% | 21,082 | 100,519,249 |
| 2024-10-30 | 47.5 | 47.82 | 46.03 | 47 | +1.93% | 20,825 | 97,638,839 |
| 2024-10-29 | 47.2 | 48.04 | 46.01 | 46.11 | -1.58% | 18,656 | 87,549,625 |
| 2024-10-28 | 46.86 | 47.21 | 46.11 | 46.85 | +0.26% | 12,964 | 60,409,876 |
| 2024-10-25 | 47.22 | 47.98 | 45.7 | 46.73 | -0.68% | 22,120 | 102,857,547 |
| 2024-10-24 | 46.53 | 47.98 | 46 | 47.05 | -0.95% | 19,759 | 92,581,851 |
| 2024-10-23 | 47.87 | 49.4 | 47.19 | 47.5 | -1.9% | 22,959 | 110,926,884 |
| 2024-10-22 | 49.15 | 50.45 | 47.5 | 48.42 | -1.55% | 31,547 | 154,001,325 |
| 2024-10-21 | 50.73 | 53.69 | 48.28 | 49.18 | +0.02% | 59,127 | 297,276,366 |
| 2024-10-18 | 44.4 | 50.88 | 44.3 | 49.17 | +10.74% | 55,753 | 268,404,181 |
| 2024-10-17 | 44.4 | 46 | 44.4 | 44.4 | +0.75% | 22,687 | 102,587,973 |
| 2024-10-16 | 43.3 | 44.51 | 43.01 | 44.07 | -0.41% | 19,708 | 86,229,304 |
| 2024-10-15 | 46.09 | 48.3 | 44.15 | 44.25 | -4.53% | 33,058 | 152,832,601 |
| 2024-10-14 | 41.58 | 46.88 | 40.34 | 46.35 | +10.73% | 36,394 | 160,011,035 |
| 2024-10-11 | 42.22 | 43.67 | 40.8 | 41.86 | -2.65% | 23,051 | 97,006,673 |
| 2024-10-10 | 47.1 | 47.9 | 42.98 | 43 | -6.85% | 32,355 | 143,696,617 |
| 2024-10-09 | 46 | 50.98 | 44.13 | 46.16 | -3.35% | 74,020 | 357,164,271 |
| 2024-10-08 | 47.68 | 47.76 | 43.06 | 47.76 | +20% | 52,842 | 245,578,541 |
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：