股票概览
40.08
+0.38%
+0.15
39.53
开盘价
40.99
最高价
38.9
最低价
37,396
成交量
数据更新至: 2024-10-31
技术指标
40.86
MA5 (5日均线)
41.68
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 | 39.53 | 40.99 | 38.9 | 40.08 | +0.38% | 37,396 | 148,973,797 |
| 2024-10-30 | 40.69 | 41.39 | 39.3 | 39.93 | -1.89% | 34,546 | 138,897,453 |
| 2024-10-29 | 41.18 | 41.53 | 40.14 | 40.7 | -1.24% | 35,898 | 146,613,998 |
| 2024-10-28 | 42.01 | 42.34 | 40.75 | 41.21 | -2.81% | 41,072 | 169,278,052 |
| 2024-10-25 | 42.52 | 43.66 | 40.55 | 42.4 | -0.24% | 63,362 | 265,515,575 |
| 2024-10-24 | 43.62 | 43.71 | 41.21 | 42.5 | -2.79% | 39,966 | 168,932,506 |
| 2024-10-23 | 44.1 | 44.65 | 42.86 | 43.72 | +0.05% | 48,964 | 214,027,555 |
| 2024-10-22 | 41.34 | 44.8 | 41 | 43.7 | +5.3% | 67,074 | 289,777,363 |
| 2024-10-21 | 40.9 | 42.66 | 40.9 | 41.5 | +1.19% | 69,610 | 291,531,094 |
| 2024-10-18 | 39.66 | 42 | 39.11 | 41.01 | +3.2% | 89,204 | 363,732,445 |
| 2024-10-17 | 37.46 | 41.31 | 37.46 | 39.74 | +5.83% | 102,630 | 414,658,354 |
| 2024-10-16 | 36.2 | 38.53 | 35.73 | 37.55 | +0.94% | 55,969 | 209,865,838 |
| 2024-10-15 | 37 | 39.3 | 36.53 | 37.2 | +1.83% | 88,989 | 338,408,253 |
| 2024-10-14 | 33.36 | 36.53 | 33.36 | 36.53 | +10% | 73,383 | 260,584,354 |
| 2024-10-11 | 37.05 | 38.6 | 32.95 | 33.21 | -6.29% | 89,387 | 320,761,252 |
| 2024-10-10 | 32.4 | 35.44 | 32.34 | 35.44 | +9.99% | 63,281 | 218,424,155 |
| 2024-10-09 | 33.9 | 34.3 | 31.7 | 32.22 | -6.61% | 42,454 | 140,874,633 |
| 2024-10-08 | 34.42 | 34.5 | 30.78 | 34.5 | +10.01% | 64,931 | 214,133,962 |
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：