股票概览
37.92
-1.15%
-0.44
38.32
开盘价
38.6
最高价
37.88
最低价
7,497
成交量
数据更新至: 2024-10-31
技术指标
38.46
MA5 (5日均线)
38.32
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 | 38.32 | 38.6 | 37.88 | 37.92 | -1.15% | 7,497 | 28,672,740 |
| 2024-10-30 | 38.58 | 38.78 | 37.63 | 38.36 | -0.26% | 7,766 | 29,717,951 |
| 2024-10-29 | 39 | 39.5 | 38.25 | 38.46 | -1.49% | 10,652 | 41,280,914 |
| 2024-10-28 | 38.53 | 39.08 | 38.3 | 39.04 | +1.38% | 8,240 | 31,869,514 |
| 2024-10-25 | 38.38 | 38.54 | 38.18 | 38.51 | +0.34% | 7,750 | 29,759,654 |
| 2024-10-24 | 38.01 | 39.05 | 37.96 | 38.38 | +0.73% | 8,515 | 32,621,614 |
| 2024-10-23 | 38.2 | 38.48 | 37.92 | 38.1 | -0.26% | 5,443 | 20,769,554 |
| 2024-10-22 | 38.01 | 38.43 | 37.91 | 38.2 | +0.26% | 6,583 | 25,110,248 |
| 2024-10-21 | 38.32 | 38.53 | 37.78 | 38.1 | -0.03% | 8,456 | 32,280,545 |
| 2024-10-18 | 37.31 | 38.28 | 37.13 | 38.11 | +1.71% | 12,990 | 49,009,406 |
| 2024-10-17 | 37.61 | 38.33 | 37.27 | 37.47 | -0.35% | 4,751 | 17,961,522 |
| 2024-10-16 | 38.38 | 38.38 | 37.28 | 37.6 | -0.45% | 6,547 | 24,736,070 |
| 2024-10-15 | 38.47 | 38.65 | 37.61 | 37.77 | -2.15% | 6,571 | 25,028,475 |
| 2024-10-14 | 37.85 | 38.88 | 37.85 | 38.6 | +2.5% | 7,526 | 28,936,915 |
| 2024-10-11 | 38.5 | 39.1 | 37.12 | 37.66 | -3.06% | 13,421 | 51,255,225 |
| 2024-10-10 | 39.07 | 39.77 | 38.2 | 38.85 | -0.54% | 11,401 | 44,456,382 |
| 2024-10-09 | 39.6 | 40.88 | 38.5 | 39.06 | -2.84% | 23,002 | 91,564,621 |
| 2024-10-08 | 41.1 | 41.1 | 37.24 | 40.2 | +7.52% | 24,895 | 98,600,181 |
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：