股票概览
39.76
+1.2%
+0.47
38.17
开盘价
40.71
最高价
38.17
最低价
17,112
成交量
数据更新至: 2024-10-31
技术指标
42.04
MA5 (5日均线)
40.80
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 | 38.17 | 40.71 | 38.17 | 39.76 | +1.2% | 17,112 | 67,748,750 |
| 2024-10-30 | 41.12 | 41.31 | 38.88 | 39.29 | -4.22% | 18,036 | 71,826,054 |
| 2024-10-29 | 44.22 | 44.95 | 41 | 41.02 | -7.01% | 22,376 | 94,486,795 |
| 2024-10-28 | 47.84 | 48.4 | 43.92 | 44.11 | -4.17% | 26,183 | 119,187,033 |
| 2024-10-25 | 40.5 | 46.96 | 40.5 | 46.03 | +13.91% | 34,584 | 154,451,514 |
| 2024-10-24 | 41.45 | 41.45 | 40.02 | 40.41 | -2.53% | 12,562 | 51,201,667 |
| 2024-10-23 | 41.2 | 42.61 | 39.54 | 41.46 | +1.37% | 16,938 | 70,100,327 |
| 2024-10-22 | 39.37 | 42.24 | 38 | 40.9 | +5.79% | 23,557 | 94,538,588 |
| 2024-10-21 | 36.37 | 39.76 | 36.08 | 38.66 | +6.38% | 24,053 | 92,509,299 |
| 2024-10-18 | 34.76 | 37.43 | 34.27 | 36.34 | +4.91% | 14,331 | 51,608,998 |
| 2024-10-17 | 34.66 | 35.78 | 34.56 | 34.64 | +0.64% | 9,967 | 35,101,297 |
| 2024-10-16 | 35 | 35.48 | 34.23 | 34.42 | -2.52% | 11,460 | 39,836,687 |
| 2024-10-15 | 36.9 | 37.4 | 35.2 | 35.31 | -5.18% | 11,114 | 40,225,769 |
| 2024-10-14 | 36.82 | 37.93 | 34.7 | 37.24 | +1.75% | 14,743 | 53,384,706 |
| 2024-10-11 | 38.76 | 38.76 | 35.7 | 36.6 | -6.85% | 12,072 | 44,508,482 |
| 2024-10-10 | 40.51 | 41 | 38.29 | 39.29 | -2.99% | 16,691 | 65,276,960 |
| 2024-10-09 | 44 | 44 | 39.14 | 40.5 | -8.2% | 24,757 | 102,394,557 |
| 2024-10-08 | 48.3 | 48.3 | 41.48 | 44.12 | +9.59% | 37,600 | 166,368,260 |
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：