股票概览
42.76
-1.7%
-0.74
42.86
开盘价
43.58
最高价
42.14
最低价
254,141
成交量
数据更新至: 2024-10-31
技术指标
43.25
MA5 (5日均线)
43.05
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 | 42.86 | 43.58 | 42.14 | 42.76 | -1.7% | 254,141 | 1,086,165,253 |
| 2024-10-30 | 43 | 43.83 | 42.86 | 43.5 | +0.74% | 173,411 | 753,525,959 |
| 2024-10-29 | 43.92 | 44.15 | 43.08 | 43.18 | -1.68% | 191,507 | 834,216,323 |
| 2024-10-28 | 43 | 44.9 | 43 | 43.92 | +2.38% | 339,953 | 1,496,065,449 |
| 2024-10-25 | 42.6 | 43.48 | 42.55 | 42.9 | -0.09% | 201,299 | 863,881,418 |
| 2024-10-24 | 44 | 44 | 42.7 | 42.94 | -2.98% | 290,651 | 1,254,184,373 |
| 2024-10-23 | 42.31 | 45.81 | 42.2 | 44.26 | +4.61% | 706,001 | 3,143,426,202 |
| 2024-10-22 | 43.15 | 43.23 | 41.87 | 42.31 | -1.9% | 243,019 | 1,027,490,845 |
| 2024-10-21 | 42 | 43.4 | 42 | 43.13 | +3.68% | 565,427 | 2,429,059,132 |
| 2024-10-18 | 40.66 | 42.11 | 40.47 | 41.6 | +1.76% | 376,095 | 1,560,381,240 |
| 2024-10-17 | 40.99 | 41.9 | 40.85 | 40.88 | -0.29% | 173,612 | 717,586,323 |
| 2024-10-16 | 40.4 | 41.41 | 40.22 | 41 | +0.15% | 198,615 | 813,093,369 |
| 2024-10-15 | 41.5 | 42.04 | 40.71 | 40.94 | -1.7% | 201,697 | 836,169,916 |
| 2024-10-14 | 40.69 | 42.09 | 40.5 | 41.65 | +4.28% | 330,537 | 1,371,380,636 |
| 2024-10-11 | 41.66 | 41.66 | 39.58 | 39.94 | -4.84% | 278,178 | 1,126,375,465 |
| 2024-10-10 | 41.39 | 43.42 | 41.39 | 41.97 | +0.65% | 317,194 | 1,346,134,900 |
| 2024-10-09 | 42.9 | 43.59 | 41.21 | 41.7 | -5.23% | 420,708 | 1,787,961,383 |
| 2024-10-08 | 45.42 | 45.42 | 42.07 | 44 | +6.56% | 647,709 | 2,836,484,512 |
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：