股票概览
40.52
+0.77%
+0.31
40.2
开盘价
40.86
最高价
39.5
最低价
58,785
成交量
数据更新至: 2024-10-31
技术指标
42.08
MA5 (5日均线)
42.98
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 | 40.2 | 40.86 | 39.5 | 40.52 | +0.77% | 58,785 | 236,852,806 |
| 2024-10-30 | 42.35 | 42.74 | 39.95 | 40.21 | -5.54% | 62,764 | 256,320,523 |
| 2024-10-29 | 43.44 | 43.7 | 42.53 | 42.57 | -1.53% | 39,149 | 168,440,060 |
| 2024-10-28 | 43.85 | 44.08 | 43.05 | 43.23 | -1.48% | 40,350 | 174,793,051 |
| 2024-10-25 | 43.29 | 44.45 | 42.8 | 43.88 | +2.05% | 47,432 | 206,875,533 |
| 2024-10-24 | 43.45 | 44.2 | 42.76 | 43 | -1.29% | 42,319 | 183,000,278 |
| 2024-10-23 | 43.4 | 44.97 | 43.15 | 43.56 | -0.05% | 55,584 | 244,690,341 |
| 2024-10-22 | 45.02 | 45.05 | 42.89 | 43.58 | -3.16% | 60,602 | 265,125,323 |
| 2024-10-21 | 45.02 | 47.5 | 44.16 | 45 | +1.74% | 107,022 | 491,080,948 |
| 2024-10-18 | 40.1 | 46.49 | 39.73 | 44.23 | +10.3% | 91,554 | 390,915,556 |
| 2024-10-17 | 40.5 | 41.2 | 40.01 | 40.1 | -0.27% | 43,327 | 176,347,970 |
| 2024-10-16 | 40.11 | 41.48 | 39.91 | 40.21 | -2.19% | 37,278 | 151,112,752 |
| 2024-10-15 | 42.29 | 43.45 | 41.06 | 41.11 | -2.86% | 42,940 | 181,887,652 |
| 2024-10-14 | 41.5 | 42.8 | 39.91 | 42.32 | +2.22% | 62,738 | 260,247,950 |
| 2024-10-11 | 45.65 | 45.65 | 40.5 | 41.4 | -8.61% | 73,332 | 314,383,711 |
| 2024-10-10 | 48.1 | 50 | 44.83 | 45.3 | -7.13% | 104,703 | 492,518,317 |
| 2024-10-09 | 46 | 53.73 | 45.65 | 48.78 | +2.82% | 160,913 | 792,874,207 |
| 2024-10-08 | 47.41 | 47.44 | 44.91 | 47.44 | +20.01% | 132,952 | 626,543,468 |
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：