股票概览
40.94
+5.79%
+2.24
41
开盘价
45.04
最高价
39.21
最低价
41,229
成交量
数据更新至: 2024-10-31
技术指标
39.41
MA5 (5日均线)
38.85
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 | 45.04 | 39.21 | 40.94 | +5.79% | 41,229 | 171,872,896 |
| 2024-10-30 | 40.08 | 40.15 | 37.5 | 38.7 | -3.42% | 19,097 | 73,930,617 |
| 2024-10-29 | 38.83 | 40.65 | 38.52 | 40.07 | +3.19% | 21,644 | 86,426,437 |
| 2024-10-28 | 38.51 | 38.96 | 37.84 | 38.83 | +0.83% | 10,858 | 41,812,083 |
| 2024-10-25 | 37.48 | 38.86 | 37.48 | 38.51 | +2.12% | 11,455 | 43,785,411 |
| 2024-10-24 | 37.78 | 38.55 | 37.21 | 37.71 | -1.54% | 11,836 | 44,694,644 |
| 2024-10-23 | 38.29 | 39 | 37.7 | 38.3 | +0.63% | 12,056 | 46,213,209 |
| 2024-10-22 | 38.84 | 38.97 | 37.4 | 38.06 | -3.01% | 12,906 | 49,236,148 |
| 2024-10-21 | 38.77 | 40.87 | 38.07 | 39.24 | +2.99% | 23,829 | 93,872,780 |
| 2024-10-18 | 35.72 | 39.32 | 35.7 | 38.1 | +5.48% | 19,843 | 73,902,552 |
| 2024-10-17 | 37.48 | 38.3 | 36.06 | 36.12 | +1.75% | 18,686 | 69,742,975 |
| 2024-10-16 | 34.92 | 36.3 | 34.92 | 35.5 | +0.17% | 11,460 | 40,903,732 |
| 2024-10-15 | 36.51 | 38.44 | 35.43 | 35.44 | -2.9% | 19,601 | 72,860,446 |
| 2024-10-14 | 35.56 | 36.7 | 33.7 | 36.5 | +4.64% | 19,518 | 68,426,103 |
| 2024-10-11 | 38.9 | 39.48 | 33.78 | 34.88 | -10.59% | 23,509 | 85,297,233 |
| 2024-10-10 | 40.3 | 40.9 | 38 | 39.01 | +0.75% | 17,283 | 67,814,933 |
| 2024-10-09 | 39.62 | 43.44 | 37.59 | 38.72 | -8.48% | 31,024 | 123,982,357 |
| 2024-10-08 | 42.3 | 42.31 | 36.41 | 42.31 | +19.99% | 38,527 | 157,387,367 |
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：