股票概览
44.4
-0.34%
-0.15
44.64
开盘价
45.65
最高价
43.93
最低价
23,925
成交量
数据更新至: 2024-10-31
技术指标
45.15
MA5 (5日均线)
43.98
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 | 44.64 | 45.65 | 43.93 | 44.4 | -0.34% | 23,925 | 106,961,588 |
| 2024-10-30 | 43.66 | 46.7 | 43.66 | 44.55 | +0.68% | 22,528 | 100,900,997 |
| 2024-10-29 | 46.64 | 46.85 | 44 | 44.25 | -5.69% | 34,700 | 156,553,804 |
| 2024-10-28 | 45.9 | 47.85 | 45.23 | 46.92 | +2.78% | 39,659 | 185,690,698 |
| 2024-10-25 | 42.26 | 46.65 | 41.92 | 45.65 | +8.2% | 43,015 | 191,357,532 |
| 2024-10-24 | 43.76 | 44.15 | 42.18 | 42.19 | -3.54% | 19,765 | 85,336,930 |
| 2024-10-23 | 43.44 | 43.92 | 42.48 | 43.74 | +0.69% | 27,219 | 117,495,305 |
| 2024-10-22 | 42.8 | 43.7 | 42.2 | 43.44 | +1.05% | 25,761 | 110,971,679 |
| 2024-10-21 | 42 | 44.5 | 41.13 | 42.99 | +3.19% | 48,404 | 207,204,052 |
| 2024-10-18 | 38.64 | 42.62 | 38.54 | 41.66 | +6.9% | 39,326 | 160,214,752 |
| 2024-10-17 | 38.96 | 39.88 | 38.96 | 38.97 | +0.05% | 17,838 | 70,174,520 |
| 2024-10-16 | 38.37 | 39.54 | 38.01 | 38.95 | -0.13% | 19,176 | 74,430,365 |
| 2024-10-15 | 40.12 | 40.7 | 39 | 39 | -2.5% | 25,406 | 101,435,757 |
| 2024-10-14 | 39.15 | 40.37 | 38.08 | 40 | +2.17% | 28,379 | 111,971,552 |
| 2024-10-11 | 41.5 | 41.5 | 38.58 | 39.15 | -6.59% | 40,384 | 160,916,772 |
| 2024-10-10 | 43.79 | 44.79 | 41.42 | 41.91 | -3.12% | 44,547 | 191,211,238 |
| 2024-10-09 | 47.47 | 48.22 | 43.26 | 43.26 | -14.34% | 67,688 | 309,234,345 |
| 2024-10-08 | 52.26 | 52.26 | 46.1 | 50.5 | +15.96% | 95,603 | 472,444,685 |
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：