股票概览
40.97
+2.32%
+0.93
40.3
开盘价
42.33
最高价
39.28
最低价
127,958
成交量
数据更新至: 2024-10-31
技术指标
40.89
MA5 (5日均线)
40.29
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 | 40.3 | 42.33 | 39.28 | 40.97 | +2.32% | 127,958 | 520,862,702 |
| 2024-10-30 | 39.37 | 40.04 | 39.01 | 40.04 | +0.7% | 71,907 | 283,795,712 |
| 2024-10-29 | 41 | 41.41 | 39.68 | 39.76 | -4.22% | 107,276 | 435,011,890 |
| 2024-10-28 | 42.15 | 42.15 | 40.72 | 41.51 | -1.61% | 119,531 | 492,766,938 |
| 2024-10-25 | 41.2 | 43.8 | 39.8 | 42.19 | +2.63% | 184,154 | 761,815,952 |
| 2024-10-24 | 38 | 41.74 | 37.9 | 41.11 | +6.81% | 181,947 | 728,062,588 |
| 2024-10-23 | 39.78 | 39.82 | 38.33 | 38.49 | -5.15% | 129,236 | 505,770,833 |
| 2024-10-22 | 38.6 | 41.6 | 38.6 | 40.58 | +2.45% | 167,803 | 675,629,968 |
| 2024-10-21 | 39.39 | 41.5 | 38.96 | 39.61 | +2.56% | 204,932 | 822,354,603 |
| 2024-10-18 | 35.26 | 39.11 | 35.26 | 38.62 | +8.64% | 178,036 | 671,272,674 |
| 2024-10-17 | 36.34 | 36.79 | 35.25 | 35.55 | -1.41% | 76,283 | 275,327,375 |
| 2024-10-16 | 35.24 | 36.58 | 35.01 | 36.06 | -0.96% | 59,665 | 214,317,904 |
| 2024-10-15 | 37.16 | 38.46 | 36.35 | 36.41 | -3.45% | 105,443 | 392,691,683 |
| 2024-10-14 | 35.43 | 38.13 | 34.66 | 37.71 | +6.44% | 112,160 | 405,855,457 |
| 2024-10-11 | 36.25 | 37 | 35.01 | 35.43 | -4.24% | 98,256 | 354,522,555 |
| 2024-10-10 | 40 | 40 | 36.26 | 37 | -8.17% | 140,962 | 534,236,105 |
| 2024-10-09 | 39.37 | 42.5 | 37.26 | 40.29 | +4.27% | 235,497 | 959,841,580 |
| 2024-10-08 | 38.64 | 38.64 | 37.01 | 38.64 | +9.99% | 138,870 | 532,901,945 |
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：