股票概览
45.94
-2.65%
-1.25
47.2
开盘价
47.65
最高价
45.5
最低价
71,478
成交量
数据更新至: 2024-10-31
技术指标
47.13
MA5 (5日均线)
46.59
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 | 47.2 | 47.65 | 45.5 | 45.94 | -2.65% | 71,478 | 331,821,794 |
| 2024-10-30 | 48.01 | 48.25 | 46.39 | 47.19 | -2.36% | 49,819 | 235,344,373 |
| 2024-10-29 | 48.5 | 48.91 | 47.08 | 48.33 | +0.67% | 68,498 | 329,958,891 |
| 2024-10-28 | 48.99 | 49.03 | 46.22 | 48.01 | +3.96% | 76,586 | 367,657,369 |
| 2024-10-25 | 47.56 | 47.96 | 44.81 | 46.18 | -1.6% | 64,712 | 296,962,149 |
| 2024-10-24 | 46.2 | 47.19 | 45.72 | 46.93 | +1.47% | 58,759 | 272,768,601 |
| 2024-10-23 | 45.96 | 47.84 | 45 | 46.25 | +1.25% | 77,001 | 357,300,255 |
| 2024-10-22 | 46 | 47.5 | 45.03 | 45.68 | -1.34% | 54,972 | 252,651,712 |
| 2024-10-21 | 45.08 | 48.8 | 44.95 | 46.3 | +2.75% | 109,586 | 514,901,683 |
| 2024-10-18 | 41.46 | 46.76 | 41.2 | 45.06 | +7.8% | 105,329 | 466,536,924 |
| 2024-10-17 | 43.15 | 44 | 41.8 | 41.8 | -2.95% | 58,305 | 250,820,457 |
| 2024-10-16 | 40.99 | 43.34 | 40.05 | 43.07 | +3.06% | 46,422 | 193,861,412 |
| 2024-10-15 | 41.65 | 44.5 | 40.6 | 41.79 | +0.26% | 67,495 | 287,443,467 |
| 2024-10-14 | 39.92 | 42.06 | 38.8 | 41.68 | +4.43% | 69,446 | 280,724,395 |
| 2024-10-11 | 43.28 | 43.86 | 39.28 | 39.91 | -9.09% | 74,595 | 306,309,826 |
| 2024-10-10 | 44.2 | 45.49 | 42.66 | 43.9 | +0.37% | 79,279 | 351,352,916 |
| 2024-10-09 | 47.85 | 48.5 | 42.86 | 43.74 | -12.38% | 166,154 | 758,275,261 |
| 2024-10-08 | 49.9 | 49.93 | 45 | 49.92 | +19.97% | 159,131 | 762,605,842 |
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：