股票概览
43.13
-2.71%
-1.2
43.7
开盘价
44.5
最高价
42.89
最低价
44,738
成交量
数据更新至: 2024-10-31
技术指标
44.17
MA5 (5日均线)
44.47
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 | 43.7 | 44.5 | 42.89 | 43.13 | -2.71% | 44,738 | 195,025,574 |
| 2024-10-30 | 43.52 | 44.7 | 43.4 | 44.33 | +1.37% | 34,169 | 150,167,386 |
| 2024-10-29 | 46.26 | 46.96 | 43.3 | 43.73 | -4.98% | 77,834 | 348,717,316 |
| 2024-10-28 | 43.99 | 46.02 | 42.61 | 46.02 | +5.45% | 84,255 | 375,830,885 |
| 2024-10-25 | 43.3 | 44.15 | 43.01 | 43.64 | +0.14% | 53,673 | 233,690,405 |
| 2024-10-24 | 43.56 | 44.63 | 42.51 | 43.58 | +0.07% | 54,351 | 236,063,976 |
| 2024-10-23 | 43.89 | 45 | 43 | 43.55 | -2.33% | 82,505 | 364,140,799 |
| 2024-10-22 | 46 | 46.09 | 43.51 | 44.59 | -7.49% | 139,107 | 622,381,876 |
| 2024-10-21 | 45 | 48.6 | 45 | 48.2 | +9.72% | 135,049 | 631,835,512 |
| 2024-10-18 | 41.23 | 44.9 | 41.23 | 43.93 | +6.86% | 106,280 | 463,990,053 |
| 2024-10-17 | 40.47 | 42.69 | 40.17 | 41.11 | +2.26% | 62,483 | 261,043,310 |
| 2024-10-16 | 40 | 41.5 | 39.67 | 40.2 | -1.83% | 48,969 | 197,702,347 |
| 2024-10-15 | 41.5 | 43.38 | 40.61 | 40.95 | -2.06% | 81,860 | 345,108,469 |
| 2024-10-14 | 39.14 | 41.99 | 38.5 | 41.81 | +9.11% | 82,958 | 333,754,068 |
| 2024-10-11 | 40.53 | 40.91 | 37.25 | 38.32 | -5.38% | 63,129 | 242,809,586 |
| 2024-10-10 | 41.18 | 42.5 | 40.2 | 40.5 | +1.25% | 75,846 | 313,897,435 |
| 2024-10-09 | 44.64 | 46.28 | 39.97 | 40 | -14.88% | 126,967 | 553,845,160 |
| 2024-10-08 | 48.89 | 48.89 | 42.88 | 46.99 | +15.31% | 121,736 | 555,226,237 |
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：