股票概览
39.38
-1.1%
-0.44
39.73
开盘价
40.12
最高价
38.6
最低价
703,387
成交量
数据更新至: 2024-10-31
技术指标
38.29
MA5 (5日均线)
36.64
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 | 39.73 | 40.12 | 38.6 | 39.38 | -1.1% | 703,387 | 2,770,385,699 |
| 2024-10-30 | 37.9 | 40.5 | 37.77 | 39.82 | +4.62% | 934,878 | 3,698,048,978 |
| 2024-10-29 | 37.03 | 39.8 | 36.3 | 38.06 | +1.98% | 834,449 | 3,159,285,648 |
| 2024-10-28 | 37.7 | 38.94 | 36.93 | 37.32 | +1.22% | 784,824 | 2,966,551,960 |
| 2024-10-25 | 36.1 | 37.3 | 35.38 | 36.87 | +3.36% | 721,002 | 2,645,326,700 |
| 2024-10-24 | 34.92 | 36.32 | 34.6 | 35.67 | +1.16% | 411,612 | 1,461,360,323 |
| 2024-10-23 | 34.51 | 35.98 | 34.36 | 35.26 | +1.03% | 434,662 | 1,534,670,699 |
| 2024-10-22 | 35.5 | 35.6 | 34.63 | 34.9 | +0.06% | 379,021 | 1,326,003,223 |
| 2024-10-21 | 34.41 | 35.83 | 34.18 | 34.88 | +1.81% | 569,328 | 1,991,046,640 |
| 2024-10-18 | 31.76 | 35.04 | 31.76 | 34.26 | +7.53% | 612,286 | 2,058,025,702 |
| 2024-10-17 | 32.2 | 32.63 | 31.82 | 31.86 | -0.34% | 271,845 | 877,361,745 |
| 2024-10-16 | 32.25 | 32.76 | 31.68 | 31.97 | -2.65% | 249,225 | 801,905,272 |
| 2024-10-15 | 33.69 | 34.23 | 32.82 | 32.84 | -2.52% | 274,906 | 922,104,806 |
| 2024-10-14 | 33.02 | 33.78 | 32.36 | 33.69 | +2.03% | 274,850 | 912,611,598 |
| 2024-10-11 | 34.88 | 35.12 | 32.67 | 33.02 | -5.74% | 300,463 | 1,010,921,514 |
| 2024-10-10 | 35.85 | 36.5 | 34.69 | 35.03 | -1.68% | 389,320 | 1,386,470,276 |
| 2024-10-09 | 37 | 38.06 | 35.34 | 35.63 | -6.65% | 591,533 | 2,179,924,360 |
| 2024-10-08 | 38.41 | 38.41 | 35.3 | 38.17 | +9.31% | 721,886 | 2,713,525,614 |
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：