股票概览
35.43
-1.94%
-0.7
36
开盘价
36.03
最高价
35.39
最低价
14,101
成交量
数据更新至: 2024-10-31
技术指标
36.81
MA5 (5日均线)
36.12
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 | 36 | 36.03 | 35.39 | 35.43 | -1.94% | 14,101 | 50,253,197 |
| 2024-10-30 | 38.01 | 38.25 | 35 | 36.13 | -3.65% | 24,035 | 87,807,217 |
| 2024-10-29 | 38 | 39.28 | 37.3 | 37.5 | -0.27% | 31,900 | 121,283,474 |
| 2024-10-28 | 37.02 | 37.7 | 37.01 | 37.6 | +0.59% | 15,742 | 58,786,151 |
| 2024-10-25 | 36.39 | 37.45 | 36.15 | 37.38 | +3.4% | 22,779 | 84,238,482 |
| 2024-10-24 | 36.13 | 36.42 | 35.53 | 36.15 | +0.14% | 7,203 | 25,932,176 |
| 2024-10-23 | 35.37 | 36.72 | 35.19 | 36.1 | +2.06% | 17,294 | 62,385,395 |
| 2024-10-22 | 34.9 | 35.38 | 34.59 | 35.37 | +1.06% | 11,653 | 40,807,680 |
| 2024-10-21 | 34.66 | 35.25 | 34.2 | 35 | +1.3% | 14,198 | 49,326,364 |
| 2024-10-18 | 33.68 | 34.88 | 33.45 | 34.55 | +2.58% | 10,650 | 36,448,909 |
| 2024-10-17 | 33.8 | 34.24 | 33.66 | 33.68 | -0.3% | 5,513 | 18,748,469 |
| 2024-10-16 | 33.61 | 34.04 | 33.48 | 33.78 | -0.38% | 4,669 | 15,761,047 |
| 2024-10-15 | 34.1 | 34.68 | 33.83 | 33.91 | -0.59% | 7,014 | 23,980,911 |
| 2024-10-14 | 34 | 34.29 | 33.48 | 34.11 | +1.13% | 7,072 | 24,000,560 |
| 2024-10-11 | 35.5 | 35.6 | 33.4 | 33.73 | -4.56% | 10,967 | 37,465,487 |
| 2024-10-10 | 36.42 | 36.74 | 35.31 | 35.34 | -3.94% | 16,333 | 58,626,219 |
| 2024-10-09 | 38.72 | 38.75 | 36.5 | 36.79 | -6.39% | 20,030 | 75,583,529 |
| 2024-10-08 | 40.01 | 40.01 | 37.49 | 39.3 | +8.03% | 29,116 | 113,001,320 |
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：