股票概览
42.5
+1.26%
+0.53
42.36
开盘价
45.5
最高价
41.04
最低价
59,112
成交量
数据更新至: 2024-10-31
技术指标
41.72
MA5 (5日均线)
39.36
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 | 42.36 | 45.5 | 41.04 | 42.5 | +1.26% | 59,112 | 256,935,388 |
| 2024-10-30 | 39 | 43.88 | 38.16 | 41.97 | +4.4% | 74,610 | 305,782,220 |
| 2024-10-29 | 40.89 | 42 | 40.1 | 40.2 | -4.63% | 33,131 | 135,675,458 |
| 2024-10-28 | 43 | 43 | 39.72 | 42.15 | +0.84% | 57,963 | 238,018,427 |
| 2024-10-25 | 40.8 | 46.05 | 38.54 | 41.8 | +2.48% | 68,811 | 284,464,039 |
| 2024-10-24 | 36.8 | 41.3 | 36.69 | 40.79 | +7.09% | 63,385 | 251,745,164 |
| 2024-10-23 | 35.72 | 38.48 | 34 | 38.09 | +7.3% | 70,091 | 261,084,003 |
| 2024-10-22 | 39 | 39 | 34.35 | 35.5 | -7.84% | 72,879 | 262,811,341 |
| 2024-10-21 | 32.98 | 38.52 | 31.09 | 38.52 | +20% | 99,538 | 363,136,171 |
| 2024-10-18 | 26.92 | 32.29 | 26.92 | 32.1 | +19.29% | 62,176 | 191,237,976 |
| 2024-10-17 | 27.07 | 27.79 | 26.85 | 26.91 | -0.3% | 8,850 | 24,262,547 |
| 2024-10-16 | 27.05 | 27.4 | 26.49 | 26.99 | -0.63% | 12,591 | 33,980,282 |
| 2024-10-15 | 28 | 28.47 | 27.04 | 27.16 | -2.27% | 12,849 | 35,673,831 |
| 2024-10-14 | 26.29 | 27.96 | 26.03 | 27.79 | +5.87% | 16,023 | 43,378,535 |
| 2024-10-11 | 28.28 | 28.5 | 25.88 | 26.25 | -8.09% | 18,187 | 49,006,210 |
| 2024-10-10 | 28.71 | 29.98 | 27.87 | 28.56 | -1.96% | 20,112 | 58,210,441 |
| 2024-10-09 | 30.8 | 31.19 | 28.81 | 29.13 | -11.3% | 39,708 | 119,223,834 |
| 2024-10-08 | 33.31 | 33.97 | 30.07 | 32.84 | +15.96% | 52,747 | 171,227,453 |
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：