股票概览
39.7
+0.3%
+0.12
39.64
开盘价
40.08
最高价
39.01
最低价
36,000
成交量
数据更新至: 2024-10-31
技术指标
40.21
MA5 (5日均线)
40.51
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 | 39.64 | 40.08 | 39.01 | 39.7 | +0.3% | 36,000 | 142,524,072 |
| 2024-10-30 | 39.65 | 40.15 | 39.18 | 39.58 | -0.75% | 35,009 | 138,661,430 |
| 2024-10-29 | 41.18 | 41.63 | 39.77 | 39.88 | -2.68% | 47,294 | 191,861,931 |
| 2024-10-28 | 41.31 | 41.63 | 40.77 | 40.98 | +0.12% | 51,830 | 213,316,067 |
| 2024-10-25 | 40.57 | 41.3 | 40.38 | 40.93 | +1.31% | 32,261 | 131,814,543 |
| 2024-10-24 | 40.87 | 40.95 | 40.09 | 40.4 | -1.17% | 32,225 | 130,243,482 |
| 2024-10-23 | 41.75 | 41.75 | 40.62 | 40.88 | -2.62% | 47,957 | 197,454,243 |
| 2024-10-22 | 40.8 | 43.28 | 40.76 | 41.98 | +2.77% | 79,327 | 333,687,925 |
| 2024-10-21 | 39.99 | 41.58 | 39.8 | 40.85 | +2.46% | 56,703 | 231,655,288 |
| 2024-10-18 | 38.13 | 41.19 | 38.02 | 39.87 | +4.13% | 50,950 | 201,331,310 |
| 2024-10-17 | 38.71 | 39.57 | 38.29 | 38.29 | -0.75% | 26,231 | 101,981,724 |
| 2024-10-16 | 38.35 | 39.25 | 38.15 | 38.58 | -0.31% | 32,919 | 127,294,555 |
| 2024-10-15 | 38.93 | 40.38 | 38.7 | 38.7 | -1.6% | 44,068 | 173,821,822 |
| 2024-10-14 | 38.92 | 39.48 | 37.62 | 39.33 | +1.73% | 43,887 | 169,380,719 |
| 2024-10-11 | 40.3 | 40.65 | 38.1 | 38.66 | -4.28% | 55,861 | 218,648,571 |
| 2024-10-10 | 41.43 | 42.35 | 39.99 | 40.39 | -0.52% | 56,660 | 232,868,046 |
| 2024-10-09 | 43.44 | 44.9 | 40.6 | 40.6 | -12.1% | 102,762 | 440,869,434 |
| 2024-10-08 | 48 | 48 | 41.72 | 46.19 | +12.66% | 142,191 | 640,590,103 |
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：