股票概览
40.48
+0.9%
+0.36
40.12
开盘价
41.2
最高价
39
最低价
15,417
成交量
数据更新至: 2024-10-31
技术指标
40.54
MA5 (5日均线)
40.86
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 | 40.12 | 41.2 | 39 | 40.48 | +0.9% | 15,417 | 62,219,293 |
| 2024-10-30 | 39.89 | 41.02 | 39.4 | 40.12 | +1.01% | 15,676 | 63,043,651 |
| 2024-10-29 | 41.75 | 42.85 | 39.72 | 39.72 | -4.43% | 20,196 | 82,467,379 |
| 2024-10-28 | 40.84 | 41.66 | 40.62 | 41.56 | +1.76% | 21,131 | 87,114,055 |
| 2024-10-25 | 40.28 | 41.47 | 40.04 | 40.84 | +1.31% | 15,868 | 64,561,419 |
| 2024-10-24 | 40.86 | 41.3 | 40.06 | 40.31 | -2.28% | 16,727 | 67,798,979 |
| 2024-10-23 | 42 | 42.58 | 40.86 | 41.25 | -0.84% | 25,358 | 105,947,067 |
| 2024-10-22 | 41.31 | 42.65 | 40.5 | 41.6 | 0% | 22,774 | 94,461,466 |
| 2024-10-21 | 41.15 | 42.89 | 40.7 | 41.6 | +1.19% | 31,825 | 132,958,397 |
| 2024-10-18 | 39.02 | 42.75 | 38.28 | 41.11 | +5.14% | 36,843 | 148,813,942 |
| 2024-10-17 | 38.5 | 41.14 | 38.5 | 39.1 | +2.95% | 29,995 | 118,770,861 |
| 2024-10-16 | 37.51 | 38.99 | 37 | 37.98 | -1.94% | 18,570 | 70,558,510 |
| 2024-10-15 | 37.99 | 41.22 | 37.3 | 38.73 | +2.3% | 29,423 | 116,095,916 |
| 2024-10-14 | 36.3 | 37.99 | 35.11 | 37.86 | +4.64% | 17,449 | 64,021,436 |
| 2024-10-11 | 39 | 39.45 | 35.86 | 36.18 | -8.87% | 22,868 | 85,335,088 |
| 2024-10-10 | 42.5 | 42.9 | 39.54 | 39.7 | -1.68% | 25,078 | 102,354,609 |
| 2024-10-09 | 45 | 45.1 | 39.5 | 40.38 | -14.83% | 40,269 | 172,256,827 |
| 2024-10-08 | 46.3 | 47.41 | 41 | 47.41 | +19.99% | 49,611 | 222,774,617 |
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：