股票概览
44.3
-0.65%
-0.29
44.08
开盘价
44.92
最高价
43.9
最低价
83,802
成交量
数据更新至: 2024-10-31
技术指标
46.03
MA5 (5日均线)
46.63
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 | 44.08 | 44.92 | 43.9 | 44.3 | -0.65% | 83,802 | 370,937,717 |
| 2024-10-30 | 45.4 | 46.32 | 44.38 | 44.59 | -2.64% | 74,468 | 337,037,177 |
| 2024-10-29 | 47.97 | 47.98 | 45.68 | 45.8 | -5.33% | 159,848 | 744,795,233 |
| 2024-10-28 | 47.01 | 48.66 | 45.9 | 48.38 | +2.72% | 124,281 | 588,642,917 |
| 2024-10-25 | 46.79 | 48.14 | 46.65 | 47.1 | -0.19% | 91,019 | 430,928,343 |
| 2024-10-24 | 45.88 | 47.35 | 44.2 | 47.19 | +2.88% | 108,137 | 493,801,468 |
| 2024-10-23 | 47.1 | 47.46 | 45.61 | 45.87 | -2.15% | 84,289 | 390,437,446 |
| 2024-10-22 | 47.69 | 48.32 | 46.38 | 46.88 | -1.64% | 87,573 | 412,050,661 |
| 2024-10-21 | 49.01 | 50.13 | 47.08 | 47.66 | -1.85% | 150,132 | 722,808,215 |
| 2024-10-18 | 44.79 | 50.66 | 44.08 | 48.56 | +8.06% | 198,512 | 944,463,053 |
| 2024-10-17 | 44.5 | 46.24 | 42.87 | 44.94 | +1.31% | 128,437 | 572,866,132 |
| 2024-10-16 | 46.4 | 46.6 | 43.87 | 44.36 | -5.52% | 118,234 | 531,493,972 |
| 2024-10-15 | 48.52 | 49.6 | 46.9 | 46.95 | -4.16% | 82,919 | 400,101,825 |
| 2024-10-14 | 50 | 50.28 | 47.26 | 48.99 | -2% | 121,884 | 591,285,276 |
| 2024-10-11 | 52.59 | 52.86 | 49.2 | 49.99 | -2.76% | 108,079 | 548,757,590 |
| 2024-10-10 | 53 | 54.97 | 51.35 | 51.41 | -2.19% | 163,814 | 869,584,559 |
| 2024-10-09 | 55 | 57.88 | 49.76 | 52.56 | -7.46% | 206,733 | 1,115,758,737 |
| 2024-10-08 | 57 | 57.36 | 51.97 | 56.8 | +17.84% | 281,409 | 1,552,322,629 |
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：