股票概览
41.5
+4.48%
+1.78
40.07
开盘价
43
最高价
38.72
最低价
61,871
成交量
数据更新至: 2024-10-31
技术指标
41.45
MA5 (5日均线)
39.79
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 | 40.07 | 43 | 38.72 | 41.5 | +4.48% | 61,871 | 254,371,870 |
| 2024-10-30 | 39.01 | 40.6 | 38.5 | 39.72 | -2.29% | 44,325 | 174,395,867 |
| 2024-10-29 | 40.5 | 44.44 | 39.51 | 40.65 | -2.24% | 62,892 | 261,933,248 |
| 2024-10-28 | 43 | 43 | 39.5 | 41.58 | -5.11% | 63,240 | 260,290,617 |
| 2024-10-25 | 44.34 | 45.47 | 41.75 | 43.82 | -3.65% | 105,176 | 456,200,219 |
| 2024-10-24 | 36.85 | 45.48 | 36.85 | 45.48 | +20% | 104,876 | 440,487,850 |
| 2024-10-23 | 35.02 | 40.07 | 35.02 | 37.9 | +2.54% | 80,460 | 305,759,088 |
| 2024-10-22 | 35.88 | 38.75 | 34.43 | 36.96 | +2.18% | 83,218 | 304,386,710 |
| 2024-10-21 | 36 | 40.11 | 34.56 | 36.17 | +6.01% | 119,903 | 447,844,456 |
| 2024-10-18 | 28.86 | 34.12 | 28.28 | 34.12 | +20.01% | 83,692 | 267,641,405 |
| 2024-10-17 | 28.35 | 29.12 | 28.14 | 28.43 | +1.46% | 25,652 | 73,692,688 |
| 2024-10-16 | 28 | 28.79 | 27.7 | 28.02 | -3.04% | 24,201 | 68,263,639 |
| 2024-10-15 | 29.7 | 31.03 | 28.9 | 28.9 | -3.22% | 36,057 | 108,092,057 |
| 2024-10-14 | 28.5 | 29.86 | 27.6 | 29.86 | +5.18% | 32,142 | 92,665,135 |
| 2024-10-11 | 30.66 | 30.75 | 28.08 | 28.39 | -7.16% | 34,856 | 100,664,759 |
| 2024-10-10 | 33.52 | 33.53 | 29.46 | 30.58 | -4.88% | 45,162 | 141,663,711 |
| 2024-10-09 | 36 | 38.96 | 31.7 | 32.15 | -16.8% | 68,415 | 245,444,380 |
| 2024-10-08 | 38.64 | 38.64 | 35.77 | 38.64 | +20% | 71,118 | 267,891,692 |
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：