股票概览
39.45
+0.13%
+0.05
39.81
开盘价
39.85
最高价
38.8
最低价
2,306
成交量
数据更新至: 2024-10-31
技术指标
39.47
MA5 (5日均线)
39.33
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 | 39.81 | 39.85 | 38.8 | 39.45 | +0.13% | 2,306 | 9,072,177 |
| 2024-10-30 | 38.51 | 39.83 | 38.17 | 39.4 | +1.03% | 3,862 | 15,055,552 |
| 2024-10-29 | 39.9 | 40.45 | 38.4 | 39 | -2.26% | 5,905 | 23,155,636 |
| 2024-10-28 | 39.79 | 40.05 | 39.3 | 39.9 | +0.78% | 3,360 | 13,358,624 |
| 2024-10-25 | 40.1 | 40.66 | 39.33 | 39.59 | +0.48% | 4,578 | 18,206,645 |
| 2024-10-24 | 38.68 | 39.65 | 38.14 | 39.4 | +1.86% | 4,725 | 18,481,088 |
| 2024-10-23 | 39.09 | 39.45 | 38.2 | 38.68 | -1.3% | 4,600 | 17,859,072 |
| 2024-10-22 | 39.75 | 39.95 | 38.92 | 39.19 | -1.41% | 4,558 | 17,888,359 |
| 2024-10-21 | 39.02 | 40.31 | 38.35 | 39.75 | +2.08% | 7,882 | 31,150,913 |
| 2024-10-18 | 37.61 | 39.46 | 37.61 | 38.94 | +2.15% | 6,227 | 24,190,975 |
| 2024-10-17 | 37.9 | 39.27 | 37.54 | 38.12 | +1.03% | 5,621 | 21,658,660 |
| 2024-10-16 | 36 | 37.78 | 35.5 | 37.73 | +3.8% | 6,743 | 25,118,206 |
| 2024-10-15 | 36.31 | 37.3 | 35.7 | 36.35 | -0.03% | 5,315 | 19,453,611 |
| 2024-10-14 | 35.05 | 36.4 | 34.37 | 36.36 | +3.8% | 6,489 | 23,194,609 |
| 2024-10-11 | 36.66 | 36.66 | 34.3 | 35.03 | -1.77% | 8,133 | 28,460,827 |
| 2024-10-10 | 36.74 | 37.56 | 35.1 | 35.66 | -2.94% | 11,881 | 42,700,195 |
| 2024-10-09 | 40.1 | 40.47 | 35.5 | 36.74 | -12.06% | 15,936 | 60,372,439 |
| 2024-10-08 | 45.9 | 45.9 | 38.5 | 41.78 | +9.09% | 15,639 | 64,106,440 |
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：