股票概览
41.62
+3.4%
+1.37
41.5
开盘价
42.38
最高价
41.05
最低价
86,382
成交量
数据更新至: 2024-10-31
技术指标
41.59
MA5 (5日均线)
41.62
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 | 41.5 | 42.38 | 41.05 | 41.62 | +3.4% | 86,382 | 361,966,884 |
| 2024-10-30 | 40.7 | 41.08 | 39.86 | 40.25 | -2.31% | 57,438 | 232,151,641 |
| 2024-10-29 | 42.76 | 42.99 | 41.08 | 41.2 | -4.03% | 68,176 | 285,943,566 |
| 2024-10-28 | 42.18 | 42.98 | 41.73 | 42.93 | +2.31% | 68,932 | 293,482,277 |
| 2024-10-25 | 41 | 42.25 | 41 | 41.96 | +1.65% | 44,077 | 183,916,574 |
| 2024-10-24 | 42 | 42.13 | 41.26 | 41.28 | -1.97% | 39,576 | 164,606,503 |
| 2024-10-23 | 42.3 | 42.7 | 41.63 | 42.11 | +0.26% | 66,379 | 280,519,460 |
| 2024-10-22 | 41.42 | 42.35 | 41.1 | 42 | +1.08% | 68,769 | 288,646,742 |
| 2024-10-21 | 41.34 | 41.75 | 40.71 | 41.55 | +0.65% | 72,488 | 298,453,996 |
| 2024-10-18 | 40.14 | 42.34 | 39.51 | 41.28 | +2.79% | 86,356 | 351,124,711 |
| 2024-10-17 | 41.19 | 41.69 | 40.1 | 40.16 | -2.31% | 42,831 | 174,787,948 |
| 2024-10-16 | 40.98 | 42.11 | 40.58 | 41.11 | -0.92% | 45,123 | 185,527,802 |
| 2024-10-15 | 42.44 | 42.74 | 41.49 | 41.49 | -2.38% | 42,840 | 180,168,954 |
| 2024-10-14 | 41.41 | 42.75 | 41.33 | 42.5 | +2.61% | 67,075 | 282,228,043 |
| 2024-10-11 | 42.3 | 42.96 | 40.84 | 41.42 | -4.32% | 74,682 | 311,010,506 |
| 2024-10-10 | 44 | 45.64 | 41.8 | 43.29 | -3.84% | 124,677 | 545,372,107 |
| 2024-10-09 | 48.43 | 48.43 | 45.02 | 45.02 | -10% | 142,861 | 655,694,013 |
| 2024-10-08 | 50.52 | 50.52 | 45.82 | 50.02 | +8.9% | 220,513 | 1,083,417,501 |
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：