股票概览
43.77
+7.65%
+3.11
40.3
开盘价
44.69
最高价
40.04
最低价
880,477
成交量
数据更新至: 2024-10-31
技术指标
40.51
MA5 (5日均线)
37.27
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 | 40.3 | 44.69 | 40.04 | 43.77 | +7.65% | 880,477 | 3,754,815,842 |
| 2024-10-30 | 41.02 | 41.42 | 39.8 | 40.66 | -3.6% | 775,286 | 3,138,073,856 |
| 2024-10-29 | 42 | 43.77 | 41.23 | 42.18 | +6.01% | 1,418,163 | 6,075,012,186 |
| 2024-10-28 | 36.98 | 39.79 | 36.78 | 39.79 | +10.01% | 601,973 | 2,347,653,940 |
| 2024-10-25 | 34.91 | 36.87 | 34.68 | 36.17 | +3.61% | 489,699 | 1,764,637,615 |
| 2024-10-24 | 33.6 | 36.16 | 33.55 | 34.91 | +3.01% | 427,274 | 1,488,007,488 |
| 2024-10-23 | 34 | 34.47 | 33.62 | 33.89 | -0.7% | 250,364 | 852,164,329 |
| 2024-10-22 | 34.2 | 34.71 | 33.4 | 34.13 | -0.99% | 334,505 | 1,136,949,064 |
| 2024-10-21 | 33.11 | 35.35 | 32.85 | 34.47 | +5.38% | 627,758 | 2,165,347,956 |
| 2024-10-18 | 30.8 | 33.56 | 30.7 | 32.71 | +5.82% | 424,881 | 1,365,428,312 |
| 2024-10-17 | 30.92 | 31.96 | 30.82 | 30.91 | +0.75% | 237,744 | 744,919,608 |
| 2024-10-16 | 30.45 | 31.22 | 30.35 | 30.68 | -1.79% | 189,837 | 583,900,734 |
| 2024-10-15 | 31.75 | 32.54 | 31.12 | 31.24 | -1.82% | 250,635 | 798,653,636 |
| 2024-10-14 | 30.84 | 31.94 | 29.91 | 31.82 | +2.65% | 319,914 | 993,147,349 |
| 2024-10-11 | 32.36 | 32.85 | 30.5 | 31 | -5.78% | 329,049 | 1,032,319,182 |
| 2024-10-10 | 34.67 | 35.21 | 32.29 | 32.9 | -4.72% | 481,794 | 1,610,427,248 |
| 2024-10-09 | 35.98 | 37.39 | 33.88 | 34.53 | -4.08% | 827,462 | 2,967,658,053 |
| 2024-10-08 | 36 | 36 | 34.37 | 36 | +9.99% | 643,824 | 2,297,867,654 |
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：