股票概览
41.61
+4.21%
+1.68
40.13
开盘价
42.77
最高价
40.13
最低价
34,576
成交量
数据更新至: 2024-10-31
技术指标
40.98
MA5 (5日均线)
40.22
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 | 40.13 | 42.77 | 40.13 | 41.61 | +4.21% | 34,576 | 144,260,486 |
| 2024-10-30 | 39.11 | 41 | 38.2 | 39.93 | +0.76% | 25,669 | 102,588,544 |
| 2024-10-29 | 41.99 | 41.99 | 39.5 | 39.63 | -7.25% | 37,101 | 151,074,791 |
| 2024-10-28 | 41.88 | 44.44 | 40.67 | 42.73 | +4.22% | 38,385 | 164,786,409 |
| 2024-10-25 | 41.15 | 43.49 | 40.61 | 41 | -0.1% | 33,412 | 140,228,150 |
| 2024-10-24 | 44.5 | 44.68 | 40.13 | 41.04 | -6.73% | 38,137 | 159,366,058 |
| 2024-10-23 | 38.8 | 46.68 | 38.1 | 44 | +8.4% | 57,861 | 247,705,979 |
| 2024-10-22 | 39 | 44.3 | 37 | 40.59 | +9.11% | 57,515 | 229,011,446 |
| 2024-10-21 | 34.47 | 38.8 | 34.47 | 37.2 | +7.83% | 45,340 | 168,416,103 |
| 2024-10-18 | 33.44 | 35.75 | 32.3 | 34.5 | +3.14% | 26,955 | 91,977,373 |
| 2024-10-17 | 32.44 | 35.46 | 32 | 33.45 | +3.11% | 26,396 | 89,079,725 |
| 2024-10-16 | 31 | 33.32 | 31 | 32.44 | +2.08% | 18,242 | 58,890,605 |
| 2024-10-15 | 31.65 | 32.78 | 31 | 31.78 | -2.22% | 18,553 | 59,418,673 |
| 2024-10-14 | 31 | 32.71 | 30.72 | 32.5 | +5.86% | 19,427 | 61,933,582 |
| 2024-10-11 | 34.66 | 34.66 | 30.12 | 30.7 | -13.06% | 22,903 | 72,703,662 |
| 2024-10-10 | 32.5 | 37.85 | 32.5 | 35.31 | +8.65% | 34,142 | 122,424,645 |
| 2024-10-09 | 35.33 | 37.93 | 32.5 | 32.5 | -14.45% | 24,914 | 87,430,890 |
| 2024-10-08 | 38.57 | 38.57 | 34.23 | 37.99 | +18.2% | 32,139 | 117,747,286 |
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：