股票概览
41.57
+0.36%
+0.15
41.03
开盘价
42.25
最高价
40.8
最低价
21,441
成交量
数据更新至: 2024-10-31
技术指标
42.55
MA5 (5日均线)
42.39
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 | 41.03 | 42.25 | 40.8 | 41.57 | +0.36% | 21,441 | 89,564,094 |
| 2024-10-30 | 41.13 | 42.5 | 40.77 | 41.42 | -0.65% | 21,238 | 87,997,089 |
| 2024-10-29 | 43.5 | 44.03 | 41.67 | 41.69 | -4.77% | 37,273 | 158,329,206 |
| 2024-10-28 | 44.67 | 47.28 | 43.77 | 43.78 | -1.13% | 54,366 | 247,395,117 |
| 2024-10-25 | 44.28 | 45.5 | 43 | 44.28 | +1.14% | 26,683 | 117,726,057 |
| 2024-10-24 | 41.7 | 44.74 | 41.5 | 43.78 | +5.47% | 41,595 | 180,538,449 |
| 2024-10-23 | 41.1 | 42.39 | 40.65 | 41.51 | +1.02% | 25,432 | 105,886,922 |
| 2024-10-22 | 42.3 | 42.75 | 40.6 | 41.09 | -2.91% | 30,922 | 128,328,255 |
| 2024-10-21 | 42.21 | 43.29 | 41.53 | 42.32 | -0.4% | 22,646 | 96,036,565 |
| 2024-10-18 | 41 | 43.8 | 40.8 | 42.49 | +3.46% | 24,122 | 102,129,209 |
| 2024-10-17 | 41.4 | 42.12 | 40.95 | 41.07 | -0.07% | 18,177 | 75,215,581 |
| 2024-10-16 | 41.81 | 42.29 | 40.57 | 41.1 | -2.58% | 17,732 | 73,273,877 |
| 2024-10-15 | 42.79 | 43.15 | 41.79 | 42.19 | -1.75% | 22,688 | 96,524,317 |
| 2024-10-14 | 43.09 | 43.62 | 41 | 42.94 | +1.75% | 24,822 | 105,541,543 |
| 2024-10-11 | 44.44 | 44.66 | 41.81 | 42.2 | -3.92% | 17,890 | 76,304,640 |
| 2024-10-10 | 42.62 | 46.37 | 42.62 | 43.92 | +4.08% | 47,323 | 209,658,369 |
| 2024-10-09 | 46.5 | 46.5 | 42.18 | 42.2 | -12.59% | 48,331 | 212,640,987 |
| 2024-10-08 | 52.68 | 52.69 | 43.88 | 48.28 | +9.95% | 77,202 | 366,917,868 |
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：