股票概览
38.65
-1.05%
-0.41
39.05
开盘价
39.06
最高价
38.11
最低价
52,075
成交量
数据更新至: 2024-10-31
技术指标
39.27
MA5 (5日均线)
40.80
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 | 39.05 | 39.06 | 38.11 | 38.65 | -1.05% | 52,075 | 200,112,792 |
| 2024-10-30 | 38.97 | 39.59 | 38.06 | 39.06 | +0.23% | 56,938 | 220,055,819 |
| 2024-10-29 | 39.55 | 40.03 | 38.9 | 38.97 | -1.47% | 59,091 | 232,848,362 |
| 2024-10-28 | 40.06 | 40.1 | 39.32 | 39.55 | -1.42% | 67,199 | 266,432,384 |
| 2024-10-25 | 40.92 | 40.93 | 39.5 | 40.12 | -1.96% | 82,592 | 329,206,461 |
| 2024-10-24 | 40.4 | 41.43 | 39.94 | 40.92 | +1.44% | 70,873 | 288,842,205 |
| 2024-10-23 | 42.26 | 42.55 | 40.03 | 40.34 | -7.16% | 129,388 | 524,674,218 |
| 2024-10-22 | 42.38 | 43.71 | 42.18 | 43.45 | +2.24% | 38,907 | 167,793,556 |
| 2024-10-21 | 44.4 | 45 | 42.21 | 42.5 | -4.28% | 73,323 | 314,763,546 |
| 2024-10-18 | 42.68 | 45.29 | 42.55 | 44.4 | +3.23% | 53,953 | 238,867,281 |
| 2024-10-17 | 43.06 | 43.7 | 42.21 | 43.01 | +0.02% | 34,390 | 147,494,225 |
| 2024-10-16 | 42.68 | 43.73 | 41.83 | 43 | +1.15% | 34,956 | 150,237,310 |
| 2024-10-15 | 45.55 | 45.55 | 42.51 | 42.51 | -6.67% | 81,839 | 355,650,384 |
| 2024-10-14 | 46.08 | 46.3 | 44.68 | 45.55 | -0.52% | 42,298 | 192,274,587 |
| 2024-10-11 | 47 | 48.15 | 45.45 | 45.79 | -3.96% | 37,880 | 176,000,573 |
| 2024-10-10 | 47.3 | 49.74 | 47.3 | 47.68 | 0% | 54,413 | 263,951,459 |
| 2024-10-09 | 47.67 | 49.91 | 45.4 | 47.68 | -1% | 68,650 | 330,151,123 |
| 2024-10-08 | 52.31 | 52.37 | 46.34 | 48.16 | +1.07% | 112,065 | 542,105,363 |
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：