股票概览
43.73
+2.97%
+1.26
42.32
开盘价
44.36
最高价
41.38
最低价
64,031
成交量
数据更新至: 2024-10-31
技术指标
42.38
MA5 (5日均线)
41.57
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 | 42.32 | 44.36 | 41.38 | 43.73 | +2.97% | 64,031 | 275,300,353 |
| 2024-10-30 | 43.4 | 43.5 | 41.93 | 42.47 | -1.89% | 57,869 | 246,465,259 |
| 2024-10-29 | 41.75 | 45.49 | 41.3 | 43.29 | +4.36% | 125,280 | 547,404,786 |
| 2024-10-28 | 40.95 | 42.17 | 40.76 | 41.48 | +1.29% | 51,223 | 211,679,932 |
| 2024-10-25 | 40.27 | 41.32 | 40.25 | 40.95 | +1.79% | 56,184 | 229,281,108 |
| 2024-10-24 | 42.71 | 42.71 | 40.02 | 40.23 | -5.67% | 86,082 | 351,241,692 |
| 2024-10-23 | 40.48 | 45 | 40.18 | 42.65 | +4.08% | 138,374 | 602,502,799 |
| 2024-10-22 | 39.88 | 41.82 | 39.06 | 40.98 | +1.66% | 103,762 | 422,771,578 |
| 2024-10-21 | 40.09 | 41.69 | 39.88 | 40.31 | +1.82% | 102,444 | 416,289,299 |
| 2024-10-18 | 37.12 | 40.45 | 36.48 | 39.59 | +6.77% | 95,379 | 369,207,572 |
| 2024-10-17 | 36.6 | 38.36 | 36.27 | 37.08 | +2.69% | 68,519 | 255,647,814 |
| 2024-10-16 | 36 | 36.8 | 35.56 | 36.11 | -1.2% | 33,597 | 121,522,898 |
| 2024-10-15 | 37.1 | 38.22 | 36.27 | 36.55 | -1.75% | 57,095 | 213,343,939 |
| 2024-10-14 | 34.88 | 37.66 | 34.78 | 37.2 | +8.27% | 76,155 | 276,069,096 |
| 2024-10-11 | 36.3 | 36.98 | 33.99 | 34.36 | -7.53% | 51,401 | 180,628,297 |
| 2024-10-10 | 39.3 | 39.84 | 36.87 | 37.16 | -4.2% | 73,583 | 279,764,667 |
| 2024-10-09 | 39.12 | 41.94 | 37.22 | 38.79 | -0.84% | 126,453 | 501,708,063 |
| 2024-10-08 | 39.12 | 39.12 | 37.8 | 39.12 | +10.01% | 95,896 | 373,005,721 |
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：