股票概览
43.53
+4.87%
+2.02
41.5
开盘价
45.27
最高价
40.41
最低价
37,392
成交量
数据更新至: 2024-10-31
技术指标
39.69
MA5 (5日均线)
36.71
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 | 41.5 | 45.27 | 40.41 | 43.53 | +4.87% | 37,392 | 161,519,991 |
| 2024-10-30 | 40.9 | 42.28 | 39.72 | 41.51 | +2.75% | 42,524 | 175,153,227 |
| 2024-10-29 | 40.05 | 43.33 | 38.81 | 40.4 | +11.88% | 60,133 | 247,110,828 |
| 2024-10-28 | 37.8 | 37.8 | 35.61 | 36.11 | -2.19% | 17,354 | 62,731,775 |
| 2024-10-25 | 34.83 | 37.35 | 34.4 | 36.92 | +7.45% | 24,965 | 90,543,734 |
| 2024-10-24 | 34.97 | 35.6 | 33.43 | 34.36 | -2.66% | 17,643 | 60,756,044 |
| 2024-10-23 | 33.5 | 36.35 | 33.03 | 35.3 | +4.41% | 26,288 | 92,277,194 |
| 2024-10-22 | 33.49 | 34.44 | 32.27 | 33.81 | +1.62% | 22,592 | 75,513,176 |
| 2024-10-21 | 32.8 | 34.65 | 31.62 | 33.27 | +4.36% | 32,540 | 108,787,284 |
| 2024-10-18 | 29.67 | 32.68 | 29.26 | 31.88 | +6.59% | 28,845 | 89,994,474 |
| 2024-10-17 | 30.3 | 31.17 | 29.7 | 29.91 | -1.03% | 12,625 | 38,473,226 |
| 2024-10-16 | 30.01 | 30.95 | 29.61 | 30.22 | -1.21% | 11,128 | 33,652,912 |
| 2024-10-15 | 32.67 | 32.68 | 30.4 | 30.59 | -5.29% | 20,204 | 63,661,636 |
| 2024-10-14 | 31.75 | 32.35 | 30.37 | 32.3 | +2.67% | 20,820 | 65,646,977 |
| 2024-10-11 | 33.43 | 33.8 | 31.31 | 31.46 | -6.92% | 29,918 | 95,800,712 |
| 2024-10-10 | 32.87 | 34.62 | 31.39 | 33.8 | +4% | 36,781 | 122,986,697 |
| 2024-10-09 | 37.83 | 38.66 | 32.11 | 32.5 | -16.24% | 46,524 | 160,052,683 |
| 2024-10-08 | 41.68 | 41.7 | 37.01 | 38.8 | +11.49% | 44,597 | 175,165,067 |
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：