股票概览
38.53
+1.45%
+0.55
37.99
开盘价
41.02
最高价
36.87
最低价
1,504,164
成交量
数据更新至: 2024-10-31
技术指标
35.00
MA5 (5日均线)
32.87
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 | 37.99 | 41.02 | 36.87 | 38.53 | +1.45% | 1,504,164 | 5,900,623,163 |
| 2024-10-30 | 36.1 | 38.97 | 33.5 | 37.98 | +7.2% | 1,840,283 | 6,746,594,994 |
| 2024-10-29 | 31.61 | 35.43 | 31.2 | 35.43 | +10% | 1,170,058 | 3,907,870,788 |
| 2024-10-28 | 30 | 33.79 | 30 | 32.21 | +4.34% | 1,247,099 | 3,974,272,348 |
| 2024-10-25 | 31.3 | 32.36 | 30.8 | 30.87 | +3.8% | 1,183,702 | 3,737,211,754 |
| 2024-10-24 | 28.5 | 30.44 | 28.2 | 29.74 | +0.75% | 629,711 | 1,855,033,452 |
| 2024-10-23 | 30.5 | 30.89 | 29.22 | 29.52 | -9.09% | 1,092,944 | 3,273,349,569 |
| 2024-10-22 | 30.99 | 34 | 29.89 | 32.47 | +4.84% | 1,332,046 | 4,344,903,236 |
| 2024-10-21 | 30 | 31.86 | 29.66 | 30.97 | -0.03% | 1,125,740 | 3,474,025,696 |
| 2024-10-18 | 31.87 | 33 | 29.24 | 30.98 | -1.62% | 1,688,963 | 5,205,719,566 |
| 2024-10-17 | 30.58 | 31.49 | 30 | 31.49 | +9.99% | 1,369,436 | 4,270,584,661 |
| 2024-10-16 | 25.3 | 28.63 | 25.29 | 28.63 | +9.99% | 824,156 | 2,241,546,285 |
| 2024-10-15 | 26.5 | 27.71 | 25.99 | 26.03 | -2.14% | 692,582 | 1,855,160,318 |
| 2024-10-14 | 24.48 | 27 | 24.02 | 26.6 | +6.91% | 732,489 | 1,864,556,037 |
| 2024-10-11 | 26.46 | 26.46 | 24.88 | 24.88 | -9.99% | 681,499 | 1,728,883,403 |
| 2024-10-10 | 30 | 30.6 | 27.64 | 27.64 | -10% | 989,906 | 2,777,875,891 |
| 2024-10-09 | 32.33 | 34.56 | 29.79 | 30.71 | -5.01% | 1,449,429 | 4,711,446,649 |
| 2024-10-08 | 31.5 | 32.33 | 30.5 | 32.33 | +10% | 1,153,104 | 3,645,500,982 |
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：