股票概览
37.17
-0.64%
-0.24
37.05
开盘价
37.55
最高价
36.74
最低价
209,331
成交量
数据更新至: 2024-10-31
技术指标
37.38
MA5 (5日均线)
36.87
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 | 37.05 | 37.55 | 36.74 | 37.17 | -0.64% | 209,331 | 776,911,501 |
| 2024-10-30 | 37.3 | 37.8 | 36.2 | 37.41 | -1.73% | 326,353 | 1,199,899,326 |
| 2024-10-29 | 37.2 | 38.28 | 37.2 | 38.07 | +2.37% | 223,779 | 847,770,505 |
| 2024-10-28 | 37.11 | 37.4 | 36.11 | 37.19 | +0.38% | 140,123 | 516,293,423 |
| 2024-10-25 | 36.58 | 37.39 | 36.42 | 37.05 | +1.98% | 165,284 | 609,137,451 |
| 2024-10-24 | 36.5 | 36.79 | 36.12 | 36.33 | -1.22% | 101,122 | 368,144,560 |
| 2024-10-23 | 36.2 | 37.38 | 36.04 | 36.78 | +1.57% | 164,450 | 604,016,859 |
| 2024-10-22 | 36.7 | 36.93 | 35.92 | 36.21 | -0.19% | 159,045 | 577,679,609 |
| 2024-10-21 | 36.45 | 37.57 | 35.61 | 36.28 | +0.08% | 236,933 | 867,033,856 |
| 2024-10-18 | 34.18 | 37.49 | 34.11 | 36.25 | +5.72% | 250,228 | 893,312,879 |
| 2024-10-17 | 34.63 | 34.86 | 34.21 | 34.29 | -0.46% | 117,540 | 405,138,784 |
| 2024-10-16 | 34.56 | 34.89 | 34.15 | 34.45 | -1.66% | 131,711 | 453,183,467 |
| 2024-10-15 | 36.2 | 36.38 | 35.01 | 35.03 | -2.29% | 170,072 | 607,230,464 |
| 2024-10-14 | 35.24 | 36.15 | 34.44 | 35.85 | +1.73% | 188,996 | 667,711,587 |
| 2024-10-11 | 36.89 | 36.89 | 34.3 | 35.24 | -3.98% | 197,382 | 695,975,229 |
| 2024-10-10 | 37.28 | 37.68 | 35.94 | 36.7 | +0.08% | 245,535 | 907,012,509 |
| 2024-10-09 | 38.88 | 39.77 | 36.51 | 36.67 | -10.39% | 476,933 | 1,822,806,348 |
| 2024-10-08 | 43.5 | 43.88 | 38.2 | 40.92 | +10.3% | 559,610 | 2,282,040,614 |
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：