股票概览
40.18
-2.14%
-0.88
41.51
开盘价
41.79
最高价
39.82
最低价
41,613
成交量
数据更新至: 2024-10-31
技术指标
40.37
MA5 (5日均线)
39.48
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 | 41.51 | 41.79 | 39.82 | 40.18 | -2.14% | 41,613 | 167,932,256 |
| 2024-10-30 | 41.28 | 41.5 | 40.24 | 41.06 | -0.51% | 31,367 | 128,241,542 |
| 2024-10-29 | 40.01 | 42.94 | 39.77 | 41.27 | +3.18% | 56,419 | 232,376,473 |
| 2024-10-28 | 39.39 | 40 | 38.55 | 40 | +1.68% | 46,480 | 183,632,008 |
| 2024-10-25 | 38.5 | 40.8 | 36.08 | 39.34 | +2.05% | 84,776 | 323,999,184 |
| 2024-10-24 | 39.91 | 40.22 | 38.48 | 38.55 | -3.53% | 25,232 | 98,485,169 |
| 2024-10-23 | 38.25 | 40 | 37.92 | 39.96 | +4.83% | 37,212 | 145,516,949 |
| 2024-10-22 | 38.07 | 38.2 | 36.94 | 38.12 | -0.55% | 28,319 | 106,535,518 |
| 2024-10-21 | 39.14 | 39.49 | 37.99 | 38.33 | +0.89% | 48,553 | 186,916,209 |
| 2024-10-18 | 36.56 | 38.92 | 36.56 | 37.99 | +3.51% | 26,117 | 98,364,940 |
| 2024-10-17 | 36.9 | 37.8 | 36.7 | 36.7 | -0.27% | 16,374 | 60,957,284 |
| 2024-10-16 | 38.07 | 38.07 | 36.58 | 36.8 | -3.49% | 20,216 | 75,049,143 |
| 2024-10-15 | 39 | 39.5 | 38.03 | 38.13 | -2.58% | 23,133 | 89,829,305 |
| 2024-10-14 | 38.12 | 39.39 | 37.66 | 39.14 | +3.96% | 19,071 | 73,246,178 |
| 2024-10-11 | 40.27 | 40.27 | 37.08 | 37.65 | -6.51% | 21,249 | 81,551,992 |
| 2024-10-10 | 42.04 | 43.31 | 40.18 | 40.27 | -4.26% | 28,573 | 118,480,675 |
| 2024-10-09 | 44.51 | 45.24 | 41.58 | 42.06 | -11.75% | 42,114 | 183,604,773 |
| 2024-10-08 | 49.18 | 49.2 | 42.03 | 47.66 | +13.4% | 70,267 | 317,627,370 |
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：