股票概览
48.17
+0.88%
+0.42
47.66
开盘价
48.46
最高价
47.33
最低价
144,659
成交量
数据更新至: 2024-10-31
技术指标
48.27
MA5 (5日均线)
49.31
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 | 47.66 | 48.46 | 47.33 | 48.17 | +0.88% | 144,659 | 695,029,089 |
| 2024-10-30 | 47.85 | 48.47 | 47.16 | 47.75 | -0.56% | 123,439 | 589,882,204 |
| 2024-10-29 | 48.75 | 49.4 | 47.86 | 48.02 | -1.11% | 174,107 | 846,967,612 |
| 2024-10-28 | 48.71 | 48.89 | 47.85 | 48.56 | -0.63% | 156,082 | 755,626,652 |
| 2024-10-25 | 48.35 | 49.29 | 47.41 | 48.87 | +1.62% | 188,327 | 912,066,111 |
| 2024-10-24 | 48.49 | 48.86 | 47.93 | 48.09 | -0.99% | 151,811 | 731,546,548 |
| 2024-10-23 | 50 | 50 | 48.31 | 48.57 | -3.78% | 280,652 | 1,372,116,908 |
| 2024-10-22 | 51.79 | 51.79 | 50 | 50.48 | -2.94% | 234,138 | 1,182,235,426 |
| 2024-10-21 | 52.98 | 54.23 | 51.81 | 52.01 | -1.03% | 249,894 | 1,317,552,728 |
| 2024-10-18 | 49.7 | 54.5 | 49.03 | 52.55 | +5.84% | 252,049 | 1,306,820,201 |
| 2024-10-17 | 49.67 | 51.36 | 49.31 | 49.65 | +1.31% | 158,920 | 798,615,044 |
| 2024-10-16 | 47.31 | 50.17 | 47.23 | 49.01 | +0.84% | 123,415 | 602,980,069 |
| 2024-10-15 | 49.28 | 50.35 | 48.6 | 48.6 | -2% | 144,375 | 713,738,960 |
| 2024-10-14 | 48.39 | 49.93 | 46.68 | 49.59 | +3.29% | 180,866 | 875,788,627 |
| 2024-10-11 | 50.61 | 50.87 | 47.58 | 48.01 | -5.68% | 210,881 | 1,025,584,693 |
| 2024-10-10 | 53 | 55.29 | 50.66 | 50.9 | -3.12% | 259,190 | 1,365,688,405 |
| 2024-10-09 | 56.22 | 57.47 | 51.86 | 52.54 | -10.65% | 402,880 | 2,209,352,925 |
| 2024-10-08 | 60.36 | 60.36 | 54 | 58.8 | +16.88% | 471,742 | 2,717,001,255 |
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：