股票概览
51.58
+7.8%
+3.73
47
开盘价
54
最高价
45.46
最低价
188,109
成交量
数据更新至: 2024-10-31
技术指标
46.08
MA5 (5日均线)
40.40
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 | 54 | 45.46 | 51.58 | +7.8% | 188,109 | 958,415,831 |
| 2024-10-30 | 43.14 | 50.17 | 43.11 | 47.85 | +9.22% | 160,700 | 754,550,711 |
| 2024-10-29 | 49 | 50.17 | 43.6 | 43.81 | -7.22% | 150,342 | 690,835,170 |
| 2024-10-28 | 41.14 | 47.22 | 40 | 47.22 | +18.2% | 222,874 | 974,762,305 |
| 2024-10-25 | 35.6 | 41.8 | 35.6 | 39.95 | +10.15% | 113,568 | 444,092,325 |
| 2024-10-24 | 36.4 | 36.4 | 35.28 | 36.27 | -1.25% | 46,703 | 166,779,110 |
| 2024-10-23 | 34.1 | 37.5 | 33.38 | 36.73 | +7.71% | 81,587 | 292,298,398 |
| 2024-10-22 | 33.74 | 34.28 | 32.58 | 34.1 | +1.13% | 53,634 | 178,006,175 |
| 2024-10-21 | 32.9 | 35.25 | 32.78 | 33.72 | +2.8% | 49,268 | 168,682,140 |
| 2024-10-18 | 30.73 | 34.48 | 30.73 | 32.8 | +6.74% | 50,375 | 162,504,497 |
| 2024-10-17 | 31.15 | 31.69 | 30.73 | 30.73 | -1.16% | 29,226 | 91,136,033 |
| 2024-10-16 | 31.17 | 31.68 | 30.72 | 31.09 | -2.48% | 26,815 | 83,472,119 |
| 2024-10-15 | 33.3 | 33.45 | 31.88 | 31.88 | -4.41% | 35,353 | 115,265,957 |
| 2024-10-14 | 33.08 | 33.68 | 31.77 | 33.35 | +2.84% | 35,444 | 115,638,727 |
| 2024-10-11 | 34.6 | 34.6 | 31.9 | 32.43 | -7.08% | 48,858 | 161,219,978 |
| 2024-10-10 | 36.2 | 37.54 | 34.8 | 34.9 | -1.8% | 43,652 | 157,733,219 |
| 2024-10-09 | 37.96 | 39.35 | 35.36 | 35.54 | -11.5% | 53,594 | 201,374,792 |
| 2024-10-08 | 42.5 | 43 | 37.17 | 40.16 | +11.87% | 91,991 | 368,023,054 |
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：