股票概览
39.77
+1.66%
+0.65
38.73
开盘价
40.9
最高价
38.4
最低价
180,716
成交量
数据更新至: 2024-10-31
技术指标
38.86
MA5 (5日均线)
39.75
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 | 38.73 | 40.9 | 38.4 | 39.77 | +1.66% | 180,716 | 721,102,603 |
| 2024-10-30 | 37.72 | 39.74 | 37.15 | 39.12 | +1.09% | 153,016 | 590,144,839 |
| 2024-10-29 | 38.47 | 40.57 | 38.1 | 38.7 | +0.99% | 229,243 | 903,212,117 |
| 2024-10-28 | 37.74 | 38.96 | 37.52 | 38.32 | -0.13% | 129,340 | 493,018,808 |
| 2024-10-25 | 38.47 | 39.42 | 37.96 | 38.37 | -0.62% | 166,093 | 641,250,366 |
| 2024-10-24 | 41.6 | 41.6 | 38.1 | 38.61 | -8.66% | 225,815 | 882,477,177 |
| 2024-10-23 | 39.97 | 46 | 39.5 | 42.27 | +4.63% | 301,632 | 1,283,447,253 |
| 2024-10-22 | 42.06 | 43.07 | 39.76 | 40.4 | -3.92% | 258,365 | 1,066,673,766 |
| 2024-10-21 | 40.42 | 43.99 | 40.02 | 42.05 | +5.41% | 310,074 | 1,311,025,626 |
| 2024-10-18 | 36.84 | 41.9 | 36.51 | 39.89 | +7.2% | 331,824 | 1,314,463,889 |
| 2024-10-17 | 37.63 | 38.75 | 36.99 | 37.21 | +0.16% | 207,040 | 786,059,056 |
| 2024-10-16 | 35.1 | 38.51 | 35.06 | 37.15 | +2.82% | 172,794 | 635,096,360 |
| 2024-10-15 | 36.65 | 39.2 | 36 | 36.13 | -0.91% | 234,171 | 880,762,810 |
| 2024-10-14 | 32.51 | 37 | 32.5 | 36.46 | +9.62% | 203,972 | 713,933,845 |
| 2024-10-11 | 35.5 | 36.18 | 32.5 | 33.26 | -6.78% | 141,730 | 481,878,727 |
| 2024-10-10 | 38.03 | 39.1 | 34.56 | 35.68 | -1.98% | 160,189 | 582,273,917 |
| 2024-10-09 | 40.96 | 41 | 36.28 | 36.4 | -18.02% | 256,450 | 1,004,402,164 |
| 2024-10-08 | 43.98 | 44.4 | 38 | 44.4 | +20% | 331,707 | 1,363,377,920 |
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：