股票概览
36
+3.12%
+1.09
35.35
开盘价
36.52
最高价
34.97
最低价
335,045
成交量
数据更新至: 2024-10-31
技术指标
35.90
MA5 (5日均线)
36.15
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 | 35.35 | 36.52 | 34.97 | 36 | +3.12% | 335,045 | 1,199,373,109 |
| 2024-10-30 | 34.8 | 35.65 | 34.52 | 34.91 | -0.34% | 200,568 | 702,900,442 |
| 2024-10-29 | 36.64 | 37.58 | 35.02 | 35.03 | -3.79% | 323,442 | 1,161,460,869 |
| 2024-10-28 | 36.9 | 36.9 | 35.75 | 36.41 | -1.99% | 293,477 | 1,062,818,099 |
| 2024-10-25 | 35 | 38.2 | 35 | 37.15 | +4.06% | 503,803 | 1,869,605,504 |
| 2024-10-24 | 37 | 37.18 | 35.68 | 35.7 | -5.53% | 321,222 | 1,162,452,385 |
| 2024-10-23 | 37.09 | 38.8 | 36.19 | 37.79 | +1.91% | 485,494 | 1,822,665,061 |
| 2024-10-22 | 36.51 | 37.46 | 35.71 | 37.08 | +1.09% | 352,436 | 1,293,898,404 |
| 2024-10-21 | 35.06 | 38.35 | 35.06 | 36.68 | +5.68% | 554,306 | 2,050,284,911 |
| 2024-10-18 | 31.88 | 36.26 | 31.6 | 34.71 | +8.77% | 471,951 | 1,591,419,192 |
| 2024-10-17 | 33.18 | 33.28 | 31.9 | 31.91 | -2.56% | 206,926 | 674,011,120 |
| 2024-10-16 | 32.51 | 33.8 | 32.48 | 32.75 | -1.89% | 196,140 | 647,241,505 |
| 2024-10-15 | 33.5 | 34.7 | 33.12 | 33.38 | -1.62% | 304,760 | 1,036,928,324 |
| 2024-10-14 | 33.1 | 34.11 | 31.95 | 33.93 | +2.82% | 360,538 | 1,195,278,337 |
| 2024-10-11 | 35.99 | 36.67 | 32.47 | 33 | -10.25% | 486,745 | 1,656,338,850 |
| 2024-10-10 | 39.16 | 39.55 | 35.49 | 36.77 | -5.23% | 521,593 | 1,925,774,558 |
| 2024-10-09 | 38 | 42.8 | 36.72 | 38.8 | -0.18% | 958,366 | 3,768,364,500 |
| 2024-10-08 | 38.87 | 38.87 | 36.26 | 38.87 | +20.01% | 787,027 | 3,034,708,139 |
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：