股票概览
42.01
-0.5%
-0.21
42.03
开盘价
42.45
最高价
41.47
最低价
108,904
成交量
数据更新至: 2024-10-31
技术指标
42.41
MA5 (5日均线)
42.30
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 | 42.03 | 42.45 | 41.47 | 42.01 | -0.5% | 108,904 | 456,063,686 |
| 2024-10-30 | 41.52 | 43.1 | 41.48 | 42.22 | +0.29% | 107,427 | 455,645,540 |
| 2024-10-29 | 42.77 | 43.26 | 42.01 | 42.1 | -2.27% | 81,669 | 346,405,387 |
| 2024-10-28 | 42.73 | 43.88 | 42.73 | 43.08 | +1.01% | 86,523 | 374,002,336 |
| 2024-10-25 | 41.98 | 42.97 | 41.94 | 42.65 | +1.21% | 76,447 | 325,928,865 |
| 2024-10-24 | 42.95 | 43.1 | 41.82 | 42.14 | -1.91% | 67,292 | 283,997,878 |
| 2024-10-23 | 41.99 | 44.2 | 41.99 | 42.96 | +1.87% | 141,857 | 614,023,908 |
| 2024-10-22 | 43.5 | 43.66 | 41.6 | 42.17 | -1.54% | 127,532 | 540,383,696 |
| 2024-10-21 | 41.48 | 43.43 | 41.33 | 42.83 | +4.77% | 159,348 | 676,572,058 |
| 2024-10-18 | 39.08 | 41.65 | 38.89 | 40.88 | +3.81% | 123,223 | 498,972,924 |
| 2024-10-17 | 39.96 | 40.49 | 39.29 | 39.38 | -1.48% | 67,943 | 271,646,367 |
| 2024-10-16 | 39.96 | 40.49 | 39.68 | 39.97 | -1.11% | 42,816 | 171,305,494 |
| 2024-10-15 | 40.5 | 41.48 | 40.2 | 40.42 | -1.37% | 63,926 | 260,687,969 |
| 2024-10-14 | 40.06 | 41.2 | 39.8 | 40.98 | +3.48% | 81,642 | 331,636,434 |
| 2024-10-11 | 41.78 | 41.78 | 39.2 | 39.6 | -5.26% | 83,073 | 334,188,736 |
| 2024-10-10 | 41.25 | 43.5 | 40.52 | 41.8 | +1.33% | 111,223 | 466,189,689 |
| 2024-10-09 | 43 | 43.18 | 41.11 | 41.25 | -6.25% | 148,683 | 627,837,418 |
| 2024-10-08 | 45.87 | 45.88 | 41.88 | 44 | +5.47% | 197,782 | 867,991,821 |
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：