股票概览
39.81
+1.5%
+0.59
39.38
开盘价
40.86
最高价
39.1
最低价
173,014
成交量
数据更新至: 2024-10-31
技术指标
41.43
MA5 (5日均线)
41.73
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 | 39.38 | 40.86 | 39.1 | 39.81 | +1.5% | 173,014 | 691,885,071 |
| 2024-10-30 | 39.95 | 40.79 | 38.68 | 39.22 | -5.01% | 234,567 | 919,302,897 |
| 2024-10-29 | 43.11 | 44.1 | 41.18 | 41.29 | -4.18% | 203,620 | 860,424,930 |
| 2024-10-28 | 44.02 | 44.99 | 42.76 | 43.09 | -1.51% | 223,730 | 974,978,856 |
| 2024-10-25 | 41.6 | 45.55 | 41.6 | 43.75 | +5.93% | 348,024 | 1,529,918,161 |
| 2024-10-24 | 44.47 | 44.47 | 40.92 | 41.3 | -9.15% | 258,340 | 1,095,580,857 |
| 2024-10-23 | 42.8 | 46.5 | 41.78 | 45.46 | +7.6% | 397,424 | 1,764,484,050 |
| 2024-10-22 | 40.5 | 42.5 | 39.8 | 42.25 | +3.86% | 263,697 | 1,096,187,205 |
| 2024-10-21 | 40.44 | 41.98 | 40 | 40.68 | +0.54% | 291,081 | 1,189,756,020 |
| 2024-10-18 | 36.45 | 42.34 | 36.18 | 40.46 | +10.85% | 362,790 | 1,415,746,141 |
| 2024-10-17 | 37.94 | 37.99 | 36.45 | 36.5 | -2.01% | 161,799 | 600,971,754 |
| 2024-10-16 | 37.13 | 38.16 | 36.25 | 37.25 | -3.1% | 215,525 | 802,688,608 |
| 2024-10-15 | 39.3 | 41.63 | 38.4 | 38.44 | -3.51% | 289,734 | 1,161,778,873 |
| 2024-10-14 | 39.11 | 40.07 | 37.51 | 39.84 | +3.27% | 226,944 | 885,535,583 |
| 2024-10-11 | 40.52 | 41.58 | 37.38 | 38.58 | -8.38% | 251,729 | 992,401,889 |
| 2024-10-10 | 46.01 | 47.8 | 41.09 | 42.11 | -10.4% | 325,967 | 1,432,216,857 |
| 2024-10-09 | 46.08 | 53 | 44.02 | 47 | -1.71% | 489,957 | 2,366,950,307 |
| 2024-10-08 | 47.82 | 47.82 | 43.74 | 47.82 | +20% | 412,235 | 1,922,707,350 |
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：