股票概览
45.35
-2.89%
-1.35
46.18
开盘价
46.3
最高价
43.23
最低价
104,868
成交量
数据更新至: 2024-10-31
技术指标
51.10
MA5 (5日均线)
52.32
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 | 46.18 | 46.3 | 43.23 | 45.35 | -2.89% | 104,868 | 468,131,750 |
| 2024-10-30 | 47.97 | 49.49 | 45.41 | 46.7 | -12.84% | 182,221 | 862,219,033 |
| 2024-10-29 | 55.09 | 55.77 | 53.3 | 53.58 | -2.67% | 46,196 | 249,672,087 |
| 2024-10-28 | 54.5 | 55.59 | 53.56 | 55.05 | +0.38% | 40,478 | 221,636,938 |
| 2024-10-25 | 53.69 | 55.18 | 53.15 | 54.84 | +2.64% | 48,303 | 261,801,986 |
| 2024-10-24 | 55.03 | 55.7 | 53.02 | 53.43 | -4.11% | 50,728 | 273,213,340 |
| 2024-10-23 | 53.68 | 58.41 | 53.11 | 55.72 | +3.8% | 81,666 | 459,174,329 |
| 2024-10-22 | 54.51 | 55.63 | 52.61 | 53.68 | -1.14% | 68,550 | 370,603,233 |
| 2024-10-21 | 50.68 | 56.85 | 50.62 | 54.3 | +7.52% | 114,654 | 617,212,334 |
| 2024-10-18 | 48 | 52.8 | 47.49 | 50.5 | +5.06% | 115,413 | 577,729,466 |
| 2024-10-17 | 47.13 | 50.22 | 47.13 | 48.07 | +3.29% | 75,424 | 365,741,076 |
| 2024-10-16 | 47.26 | 47.85 | 46.11 | 46.54 | -2.33% | 34,434 | 161,305,463 |
| 2024-10-15 | 49.33 | 49.78 | 47.59 | 47.65 | -4.12% | 53,336 | 259,368,390 |
| 2024-10-14 | 50 | 50.6 | 47.57 | 49.7 | +1.24% | 65,561 | 323,124,982 |
| 2024-10-11 | 52.06 | 52.25 | 47.88 | 49.09 | -6.99% | 83,195 | 415,337,791 |
| 2024-10-10 | 53.98 | 55.82 | 51.53 | 52.78 | -0.42% | 88,226 | 475,701,959 |
| 2024-10-09 | 58.88 | 59.4 | 51.88 | 53 | -12.96% | 133,824 | 747,490,786 |
| 2024-10-08 | 62.6 | 62.6 | 54 | 60.89 | +16.63% | 186,108 | 1,096,764,059 |
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：