股票概览
39.6
-1.12%
-0.45
39.81
开盘价
40.18
最高价
38.96
最低价
161,636
成交量
数据更新至: 2024-10-31
技术指标
39.42
MA5 (5日均线)
39.21
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 | 39.81 | 40.18 | 38.96 | 39.6 | -1.12% | 161,636 | 637,377,866 |
| 2024-10-30 | 38.63 | 40.26 | 38.46 | 40.05 | +2.61% | 217,236 | 863,243,869 |
| 2024-10-29 | 39.35 | 39.53 | 38.88 | 39.03 | -0.81% | 107,954 | 422,636,551 |
| 2024-10-28 | 39 | 39.35 | 38.51 | 39.35 | +0.77% | 101,655 | 397,204,783 |
| 2024-10-25 | 39.39 | 39.47 | 38.84 | 39.05 | -0.89% | 127,554 | 499,452,940 |
| 2024-10-24 | 39.3 | 39.77 | 39.08 | 39.4 | -0.1% | 82,592 | 326,145,234 |
| 2024-10-23 | 39.73 | 39.93 | 39.24 | 39.44 | -0.7% | 136,492 | 540,443,005 |
| 2024-10-22 | 39.2 | 40.08 | 38.78 | 39.72 | +1.27% | 184,660 | 729,785,809 |
| 2024-10-21 | 37.48 | 39.77 | 37.48 | 39.22 | +5.32% | 302,328 | 1,173,215,201 |
| 2024-10-18 | 35.55 | 37.92 | 35.45 | 37.24 | +4.61% | 208,493 | 763,625,390 |
| 2024-10-17 | 36.16 | 36.52 | 35.55 | 35.6 | -1.17% | 118,373 | 426,162,072 |
| 2024-10-16 | 36.01 | 36.5 | 35.75 | 36.02 | -1.04% | 137,042 | 494,954,971 |
| 2024-10-15 | 37.44 | 37.57 | 36.36 | 36.4 | -3.14% | 158,253 | 585,759,244 |
| 2024-10-14 | 37.55 | 37.89 | 36.74 | 37.58 | +0.54% | 150,542 | 562,695,877 |
| 2024-10-11 | 39 | 39 | 36.99 | 37.38 | -4.37% | 166,626 | 628,836,195 |
| 2024-10-10 | 38.5 | 39.9 | 38.18 | 39.09 | -0.08% | 244,797 | 958,059,758 |
| 2024-10-09 | 42.65 | 42.65 | 39.08 | 39.12 | -9.9% | 336,291 | 1,361,600,504 |
| 2024-10-08 | 46.27 | 46.27 | 42 | 43.42 | +3.23% | 528,895 | 2,322,051,918 |
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：