股票概览
41.97
+1.99%
+0.82
41.36
开盘价
42.53
最高价
40.5
最低价
10,196
成交量
数据更新至: 2024-10-31
技术指标
42.79
MA5 (5日均线)
43.63
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 | 41.36 | 42.53 | 40.5 | 41.97 | +1.99% | 10,196 | 42,711,897 |
| 2024-10-30 | 41.75 | 42.29 | 40.18 | 41.15 | -2.02% | 11,961 | 49,269,939 |
| 2024-10-29 | 44.7 | 46.48 | 41.89 | 42 | -5.58% | 14,316 | 62,353,407 |
| 2024-10-28 | 44.24 | 44.77 | 43.6 | 44.48 | +0.32% | 8,630 | 38,160,926 |
| 2024-10-25 | 45.18 | 45.6 | 44.2 | 44.34 | -1.97% | 13,881 | 62,285,220 |
| 2024-10-24 | 44.82 | 45.26 | 43.01 | 45.23 | -0.07% | 12,501 | 55,033,648 |
| 2024-10-23 | 43.01 | 48 | 42.69 | 45.26 | +4.7% | 25,781 | 118,887,390 |
| 2024-10-22 | 44.62 | 45.66 | 42.55 | 43.23 | -3.14% | 13,902 | 61,113,476 |
| 2024-10-21 | 44.81 | 45.8 | 43.22 | 44.63 | +1.48% | 20,420 | 90,871,284 |
| 2024-10-18 | 42 | 45.44 | 40.63 | 43.98 | +5.16% | 20,978 | 91,078,347 |
| 2024-10-17 | 42.29 | 43.95 | 41.73 | 41.82 | +0.29% | 15,900 | 68,195,345 |
| 2024-10-16 | 42.37 | 42.99 | 40.6 | 41.7 | -3.02% | 14,227 | 59,673,915 |
| 2024-10-15 | 41.4 | 45.5 | 39.97 | 43 | +4.12% | 25,780 | 111,643,735 |
| 2024-10-14 | 38.68 | 41.4 | 37.88 | 41.3 | +6.99% | 19,732 | 78,253,870 |
| 2024-10-11 | 44 | 44 | 37.81 | 38.6 | -9.6% | 21,474 | 85,901,073 |
| 2024-10-10 | 47 | 49.1 | 42.01 | 42.7 | -7.68% | 21,207 | 95,690,415 |
| 2024-10-09 | 48.98 | 51.47 | 43.06 | 46.25 | -13.52% | 31,437 | 151,726,514 |
| 2024-10-08 | 56 | 58 | 46.99 | 53.48 | +10.61% | 43,143 | 229,783,552 |
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：