股票概览
40.95
+9.99%
+3.72
38
开盘价
40.95
最高价
37.28
最低价
1,963,913
成交量
数据更新至: 2024-10-31
技术指标
36.28
MA5 (5日均线)
35.33
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 | 38 | 40.95 | 37.28 | 40.95 | +9.99% | 1,963,913 | 7,788,816,024 |
| 2024-10-30 | 34.7 | 37.64 | 34.43 | 37.23 | +7.48% | 1,743,979 | 6,326,947,810 |
| 2024-10-29 | 34.61 | 35.49 | 34.01 | 34.64 | +0.26% | 1,248,894 | 4,352,168,912 |
| 2024-10-28 | 33.94 | 35.1 | 33.4 | 34.55 | +1.59% | 1,211,446 | 4,172,068,986 |
| 2024-10-25 | 34.6 | 34.8 | 33.26 | 34.01 | -1.79% | 1,348,929 | 4,567,502,542 |
| 2024-10-24 | 34.71 | 35.59 | 34.17 | 34.63 | -0.57% | 1,131,051 | 3,914,213,580 |
| 2024-10-23 | 35.65 | 37.16 | 34.7 | 34.83 | -1.89% | 2,103,456 | 7,513,032,906 |
| 2024-10-22 | 32.8 | 36.1 | 32.7 | 35.5 | +6.26% | 1,824,138 | 6,420,784,135 |
| 2024-10-21 | 34.11 | 34.98 | 33.22 | 33.41 | -0.27% | 2,158,423 | 7,365,094,483 |
| 2024-10-18 | 32 | 33.5 | 30.18 | 33.5 | +10.02% | 2,174,997 | 7,079,356,744 |
| 2024-10-17 | 29.6 | 31.15 | 29.28 | 30.45 | +4.89% | 1,858,737 | 5,636,575,098 |
| 2024-10-16 | 27.9 | 29.56 | 27.82 | 29.03 | +2.91% | 1,494,530 | 4,315,749,592 |
| 2024-10-15 | 29.23 | 29.78 | 28.09 | 28.21 | -3.65% | 1,260,635 | 3,635,007,432 |
| 2024-10-14 | 27.44 | 29.5 | 26.86 | 29.28 | +6.82% | 1,512,585 | 4,259,931,300 |
| 2024-10-11 | 28.5 | 29.28 | 26.75 | 27.41 | -5.16% | 1,405,458 | 3,905,641,789 |
| 2024-10-10 | 29.09 | 30.77 | 27.8 | 28.9 | -0.62% | 1,721,873 | 4,996,842,799 |
| 2024-10-09 | 27.05 | 30.35 | 26.68 | 29.08 | +5.4% | 2,418,199 | 7,029,741,649 |
| 2024-10-08 | 27.59 | 27.59 | 25.16 | 27.59 | +10.01% | 2,700,350 | 7,374,078,531 |
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：