股票概览
43.2
+2.3%
+0.97
42.46
开盘价
43.5
最高价
42.04
最低价
6,648
成交量
数据更新至: 2024-10-31
技术指标
41.99
MA5 (5日均线)
41.21
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 | 42.46 | 43.5 | 42.04 | 43.2 | +2.3% | 6,648 | 28,536,662 |
| 2024-10-30 | 41.09 | 42.29 | 41 | 42.23 | +1.69% | 5,674 | 23,646,328 |
| 2024-10-29 | 41.9 | 42.04 | 41 | 41.53 | -0.91% | 7,573 | 31,486,366 |
| 2024-10-28 | 41.07 | 42.01 | 40.84 | 41.91 | +2.05% | 4,937 | 20,476,898 |
| 2024-10-25 | 40.62 | 41.08 | 40.4 | 41.07 | +1.06% | 5,407 | 22,102,829 |
| 2024-10-24 | 40.89 | 41.25 | 40.47 | 40.64 | -0.51% | 4,443 | 18,098,642 |
| 2024-10-23 | 40.19 | 40.88 | 40.02 | 40.85 | +1.36% | 6,339 | 25,658,942 |
| 2024-10-22 | 40.08 | 40.43 | 39.76 | 40.3 | +0.55% | 5,328 | 21,370,326 |
| 2024-10-21 | 39.52 | 40.64 | 39.52 | 40.08 | -0.45% | 8,015 | 32,184,137 |
| 2024-10-18 | 39.88 | 40.65 | 38.82 | 40.26 | +3.13% | 7,487 | 29,853,971 |
| 2024-10-17 | 39.47 | 39.69 | 38.89 | 39.04 | 0% | 3,299 | 12,949,563 |
| 2024-10-16 | 38.76 | 39.53 | 38.53 | 39.04 | -0.36% | 3,234 | 12,614,131 |
| 2024-10-15 | 39.55 | 39.86 | 39 | 39.18 | -1.68% | 2,809 | 11,053,388 |
| 2024-10-14 | 39.9 | 39.91 | 38.8 | 39.85 | +1.27% | 4,947 | 19,511,006 |
| 2024-10-11 | 40.85 | 40.85 | 39.28 | 39.35 | -5.14% | 6,407 | 25,465,452 |
| 2024-10-10 | 41.3 | 42.65 | 41 | 41.48 | +0.29% | 6,429 | 26,890,259 |
| 2024-10-09 | 45 | 45 | 41.08 | 41.36 | -11.34% | 10,743 | 46,378,574 |
| 2024-10-08 | 48.97 | 51.29 | 43.6 | 46.65 | +9.1% | 18,763 | 88,305,873 |
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：