股票概览
40.18
+0.65%
+0.26
39.71
开盘价
40.97
最高价
39.7
最低价
4,670
成交量
数据更新至: 2024-10-31
技术指标
40.81
MA5 (5日均线)
40.12
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 | 39.71 | 40.97 | 39.7 | 40.18 | +0.65% | 4,670 | 18,800,182 |
| 2024-10-30 | 40.59 | 40.59 | 39.53 | 39.92 | -1.63% | 3,105 | 12,440,151 |
| 2024-10-29 | 42.29 | 42.29 | 40.1 | 40.58 | -3.52% | 5,404 | 22,139,226 |
| 2024-10-28 | 42.3 | 42.3 | 40.5 | 42.06 | +1.86% | 4,288 | 17,800,670 |
| 2024-10-25 | 39.44 | 41.99 | 39.41 | 41.29 | +5.12% | 7,138 | 29,351,539 |
| 2024-10-24 | 39.79 | 39.79 | 38.98 | 39.28 | -0.56% | 2,761 | 10,851,321 |
| 2024-10-23 | 39.46 | 40.28 | 39 | 39.5 | -0.13% | 4,439 | 17,602,558 |
| 2024-10-22 | 39.81 | 40.29 | 38.97 | 39.55 | -0.65% | 3,968 | 15,691,485 |
| 2024-10-21 | 40.17 | 40.65 | 38.71 | 39.81 | +1.95% | 6,296 | 24,948,742 |
| 2024-10-18 | 36.14 | 40.85 | 36 | 39.05 | +8.17% | 9,991 | 38,583,574 |
| 2024-10-17 | 36.75 | 37.48 | 35.88 | 36.1 | -1.34% | 3,979 | 14,659,003 |
| 2024-10-16 | 36.1 | 37.05 | 35.8 | 36.59 | -0.46% | 3,362 | 12,242,127 |
| 2024-10-15 | 38.5 | 38.5 | 36.72 | 36.76 | -3.24% | 3,766 | 14,129,106 |
| 2024-10-14 | 37.7 | 37.99 | 36.19 | 37.99 | +2.65% | 4,294 | 16,055,918 |
| 2024-10-11 | 40.49 | 40.5 | 36.6 | 37.01 | -8.75% | 7,123 | 27,264,474 |
| 2024-10-10 | 41.75 | 42.51 | 39.12 | 40.56 | -0.64% | 7,047 | 28,925,548 |
| 2024-10-09 | 45.29 | 45.29 | 40.62 | 40.82 | -12.87% | 9,532 | 40,649,026 |
| 2024-10-08 | 49.87 | 49.87 | 43.16 | 46.85 | +11.92% | 13,496 | 61,971,398 |
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：