股票概览
39.57
+2.22%
+0.86
38.7
开盘价
39.94
最高价
37.7
最低价
142,847
成交量
数据更新至: 2024-10-31
技术指标
38.69
MA5 (5日均线)
38.75
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 | 38.7 | 39.94 | 37.7 | 39.57 | +2.22% | 142,847 | 558,524,569 |
| 2024-10-30 | 37.8 | 39.41 | 37.8 | 38.71 | +2.68% | 113,896 | 442,480,739 |
| 2024-10-29 | 38.62 | 39.09 | 37.64 | 37.7 | -2.38% | 75,135 | 288,314,822 |
| 2024-10-28 | 38.52 | 38.9 | 38 | 38.62 | -0.64% | 47,030 | 181,247,306 |
| 2024-10-25 | 38.63 | 39.1 | 38.01 | 38.87 | +1.49% | 53,918 | 208,302,871 |
| 2024-10-24 | 38.18 | 38.6 | 37.9 | 38.3 | -0.26% | 46,337 | 177,290,631 |
| 2024-10-23 | 38.69 | 39.22 | 38.28 | 38.4 | -1.59% | 60,732 | 235,213,479 |
| 2024-10-22 | 39.12 | 39.85 | 38.39 | 39.02 | -1.71% | 107,824 | 422,048,426 |
| 2024-10-21 | 39.11 | 40.6 | 38.32 | 39.7 | +2.77% | 157,823 | 627,106,395 |
| 2024-10-18 | 35.66 | 39.66 | 35.55 | 38.63 | +7.75% | 142,074 | 537,148,620 |
| 2024-10-17 | 36 | 36.68 | 35.7 | 35.85 | -0.5% | 56,487 | 204,638,315 |
| 2024-10-16 | 35.2 | 37.4 | 35.2 | 36.03 | +0.31% | 78,401 | 287,155,723 |
| 2024-10-15 | 36.87 | 37.55 | 35.82 | 35.92 | -2.05% | 77,396 | 284,069,537 |
| 2024-10-14 | 35.49 | 36.77 | 34.53 | 36.67 | +3.03% | 72,277 | 258,732,919 |
| 2024-10-11 | 37.4 | 38.14 | 35 | 35.59 | -5.77% | 86,809 | 314,739,543 |
| 2024-10-10 | 39.65 | 40.2 | 37.38 | 37.77 | -3.62% | 114,150 | 438,674,345 |
| 2024-10-09 | 41.9 | 43.53 | 38.71 | 39.19 | -9.26% | 208,150 | 863,062,681 |
| 2024-10-08 | 43.19 | 43.19 | 40.1 | 43.19 | +20.01% | 225,918 | 955,251,478 |
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：