股票概览
40.75
-0.66%
-0.27
41
开盘价
42.45
最高价
39.83
最低价
794,828
成交量
数据更新至: 2024-10-31
技术指标
41.77
MA5 (5日均线)
41.53
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 | 41 | 42.45 | 39.83 | 40.75 | -0.66% | 794,828 | 3,257,241,655 |
| 2024-10-30 | 41.22 | 42.49 | 40.54 | 41.02 | -1.56% | 607,562 | 2,519,071,814 |
| 2024-10-29 | 43.57 | 44.25 | 41.44 | 41.67 | -3.72% | 863,878 | 3,668,656,868 |
| 2024-10-28 | 42.9 | 44.37 | 42 | 43.28 | +2.78% | 1,034,436 | 4,479,308,421 |
| 2024-10-25 | 40.3 | 42.39 | 39.63 | 42.11 | +6.26% | 987,010 | 4,048,678,039 |
| 2024-10-24 | 39.9 | 40.53 | 39.06 | 39.63 | -1.49% | 600,371 | 2,373,088,501 |
| 2024-10-23 | 42.88 | 42.88 | 40 | 40.23 | -6.18% | 1,091,277 | 4,490,977,166 |
| 2024-10-22 | 42.4 | 45.67 | 42.4 | 42.88 | +1.42% | 1,556,305 | 6,835,999,571 |
| 2024-10-21 | 40.2 | 44 | 40.16 | 42.28 | +2% | 1,459,221 | 6,251,180,466 |
| 2024-10-18 | 41.4 | 43 | 38.79 | 41.45 | 0% | 1,734,752 | 7,039,545,509 |
| 2024-10-17 | 36.69 | 43.68 | 36.08 | 41.45 | +13.87% | 1,877,522 | 7,699,227,689 |
| 2024-10-16 | 35 | 37.47 | 35 | 36.4 | +1.88% | 595,147 | 2,168,811,892 |
| 2024-10-15 | 35.4 | 38.32 | 35.27 | 35.73 | -1.3% | 721,177 | 2,663,955,682 |
| 2024-10-14 | 34.88 | 36.5 | 33.93 | 36.2 | +4.47% | 568,124 | 2,008,266,563 |
| 2024-10-11 | 37.25 | 37.25 | 34.06 | 34.65 | -7.03% | 642,894 | 2,270,513,681 |
| 2024-10-10 | 39.3 | 40.69 | 36.82 | 37.27 | -4.73% | 738,481 | 2,841,830,484 |
| 2024-10-09 | 43 | 43.54 | 38 | 39.12 | -13.14% | 1,202,250 | 4,925,547,172 |
| 2024-10-08 | 44.73 | 45.06 | 39 | 45.04 | +19.95% | 1,521,208 | 6,528,098,669 |
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：