股票概览
42.95
+1.87%
+0.79
42.03
开盘价
43.55
最高价
41.73
最低价
124,381
成交量
数据更新至: 2024-10-31
技术指标
43.67
MA5 (5日均线)
44.10
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 | 42.03 | 43.55 | 41.73 | 42.95 | +1.87% | 124,381 | 533,375,582 |
| 2024-10-30 | 43.28 | 43.41 | 41.3 | 42.16 | -3.3% | 176,600 | 746,899,046 |
| 2024-10-29 | 44.55 | 45.37 | 43.58 | 43.6 | -2% | 153,204 | 680,641,050 |
| 2024-10-28 | 44.9 | 45.5 | 44.2 | 44.49 | -1.42% | 120,138 | 536,692,205 |
| 2024-10-25 | 44.19 | 46.59 | 44.13 | 45.13 | +2.36% | 171,458 | 775,682,013 |
| 2024-10-24 | 43.7 | 45.35 | 43.68 | 44.09 | -1.03% | 149,233 | 662,834,328 |
| 2024-10-23 | 45.8 | 46.41 | 44.3 | 44.55 | -4.3% | 223,835 | 1,017,459,326 |
| 2024-10-22 | 44.01 | 48.15 | 43.32 | 46.55 | +4.8% | 320,724 | 1,443,219,391 |
| 2024-10-21 | 43.99 | 49.24 | 43.37 | 44.42 | +3.11% | 419,855 | 1,911,736,265 |
| 2024-10-18 | 38.84 | 44.8 | 38.37 | 43.08 | +12.6% | 322,499 | 1,348,499,343 |
| 2024-10-17 | 39.39 | 39.58 | 38.2 | 38.26 | -1.16% | 102,253 | 398,498,007 |
| 2024-10-16 | 38 | 39.68 | 37.68 | 38.71 | -1.33% | 100,833 | 391,217,632 |
| 2024-10-15 | 39.79 | 41.49 | 39.21 | 39.23 | -1.46% | 173,550 | 700,639,499 |
| 2024-10-14 | 39.29 | 40.25 | 37.64 | 39.81 | +1.74% | 195,561 | 764,354,632 |
| 2024-10-11 | 41.05 | 42.1 | 38.5 | 39.13 | -7.71% | 182,107 | 727,594,539 |
| 2024-10-10 | 45.65 | 45.99 | 40.7 | 42.4 | -7.22% | 296,687 | 1,276,301,430 |
| 2024-10-09 | 43.68 | 50.04 | 42.08 | 45.7 | +0.86% | 567,896 | 2,662,622,373 |
| 2024-10-08 | 45.31 | 45.31 | 43.33 | 45.31 | +19.99% | 347,111 | 1,566,872,771 |
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：