股票概览
39.6
-1.44%
-0.58
39.99
开盘价
40.16
最高价
39.18
最低价
23,244
成交量
数据更新至: 2024-10-31
技术指标
40.88
MA5 (5日均线)
41.59
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 | 39.99 | 40.16 | 39.18 | 39.6 | -1.44% | 23,244 | 92,065,612 |
| 2024-10-30 | 40.48 | 40.98 | 39.39 | 40.18 | -0.74% | 23,757 | 95,288,810 |
| 2024-10-29 | 41.92 | 42.98 | 40.47 | 40.48 | -3.46% | 34,508 | 143,752,335 |
| 2024-10-28 | 42.34 | 42.38 | 41.21 | 41.93 | -0.71% | 23,459 | 97,744,961 |
| 2024-10-25 | 41.15 | 42.48 | 40.95 | 42.23 | +3.05% | 30,298 | 126,913,910 |
| 2024-10-24 | 41.9 | 42.17 | 40.66 | 40.98 | -2.84% | 27,113 | 111,334,580 |
| 2024-10-23 | 42.48 | 43.22 | 41.61 | 42.18 | -0.02% | 32,023 | 135,862,033 |
| 2024-10-22 | 43 | 43.29 | 41.8 | 42.19 | -1.26% | 26,294 | 111,234,457 |
| 2024-10-21 | 44.34 | 44.78 | 42.12 | 42.73 | -1.59% | 36,646 | 158,407,815 |
| 2024-10-18 | 40.03 | 45.88 | 40.03 | 43.42 | +8.77% | 40,545 | 173,339,214 |
| 2024-10-17 | 40.98 | 41.14 | 39.9 | 39.92 | -1.19% | 18,430 | 74,574,461 |
| 2024-10-16 | 40.2 | 41.24 | 39.3 | 40.4 | -0.86% | 21,194 | 85,227,575 |
| 2024-10-15 | 43.15 | 43.15 | 40.6 | 40.75 | -5.98% | 30,217 | 126,265,008 |
| 2024-10-14 | 40.69 | 43.5 | 40.12 | 43.34 | +6.78% | 35,055 | 147,009,209 |
| 2024-10-11 | 43.43 | 43.65 | 39.66 | 40.59 | -6.5% | 28,398 | 117,503,563 |
| 2024-10-10 | 47.2 | 47.98 | 43.31 | 43.41 | -5.75% | 33,072 | 149,780,895 |
| 2024-10-09 | 48.01 | 50 | 45.44 | 46.06 | -8.43% | 39,058 | 187,487,217 |
| 2024-10-08 | 52.9 | 52.9 | 47.03 | 50.3 | +13.8% | 64,667 | 317,934,304 |
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：