股票概览
40.1
-0.87%
-0.35
40.36
开盘价
40.68
最高价
39.73
最低价
17,877
成交量
数据更新至: 2024-10-31
技术指标
41.72
MA5 (5日均线)
43.68
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 | 40.36 | 40.68 | 39.73 | 40.1 | -0.87% | 17,877 | 71,578,689 |
| 2024-10-30 | 41.12 | 41.23 | 39.62 | 40.45 | -1.89% | 20,390 | 82,109,366 |
| 2024-10-29 | 44.01 | 44.18 | 40.98 | 41.23 | -6.34% | 32,026 | 135,106,381 |
| 2024-10-28 | 42.89 | 44.63 | 42.48 | 44.02 | +2.9% | 19,359 | 84,961,298 |
| 2024-10-25 | 42.6 | 43.6 | 42.11 | 42.78 | -1.2% | 23,166 | 99,202,708 |
| 2024-10-24 | 43.26 | 43.76 | 42.52 | 43.3 | -1.43% | 17,870 | 77,039,195 |
| 2024-10-23 | 45.04 | 46.8 | 41.55 | 43.93 | -5.69% | 50,275 | 220,937,532 |
| 2024-10-22 | 56 | 56 | 45.98 | 46.58 | -4.55% | 103,328 | 523,602,209 |
| 2024-10-21 | 45.99 | 49.68 | 45.88 | 48.8 | +7.02% | 31,649 | 152,680,399 |
| 2024-10-18 | 43.8 | 46.73 | 43.8 | 45.6 | +4.06% | 18,680 | 84,896,729 |
| 2024-10-17 | 42.49 | 45 | 42.47 | 43.82 | +3.69% | 9,638 | 41,973,190 |
| 2024-10-16 | 42.2 | 43.36 | 42 | 42.26 | -1.26% | 4,788 | 20,414,748 |
| 2024-10-15 | 43.8 | 44.33 | 42.8 | 42.8 | -2.39% | 5,121 | 22,299,476 |
| 2024-10-14 | 42.83 | 43.85 | 42.08 | 43.85 | +2.5% | 8,212 | 35,378,418 |
| 2024-10-11 | 44 | 44.66 | 42.25 | 42.78 | -2.77% | 8,664 | 37,670,699 |
| 2024-10-10 | 45.12 | 46.49 | 43.5 | 44 | -2.46% | 13,334 | 59,497,135 |
| 2024-10-09 | 50.39 | 50.39 | 45 | 45.11 | -11.84% | 22,031 | 103,606,953 |
| 2024-10-08 | 55.65 | 55.65 | 46 | 51.17 | +7.05% | 38,783 | 194,444,032 |
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：