股票概览
39.13
-0.1%
-0.04
39.19
开盘价
39.73
最高价
38.38
最低价
35,378
成交量
数据更新至: 2024-10-31
技术指标
39.29
MA5 (5日均线)
38.95
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 | 39.19 | 39.73 | 38.38 | 39.13 | -0.1% | 35,378 | 138,405,584 |
| 2024-10-30 | 39.9 | 40.3 | 38.68 | 39.17 | -1.83% | 35,447 | 139,382,105 |
| 2024-10-29 | 41 | 41.48 | 39.65 | 39.9 | -2.56% | 49,196 | 197,942,353 |
| 2024-10-28 | 38 | 40.99 | 37.5 | 40.95 | +9.76% | 88,458 | 351,256,657 |
| 2024-10-25 | 36.96 | 37.85 | 36.8 | 37.31 | +0.38% | 37,457 | 139,585,176 |
| 2024-10-24 | 38 | 38.5 | 36.95 | 37.17 | -6.14% | 57,553 | 215,186,252 |
| 2024-10-23 | 38.38 | 40.88 | 38.2 | 39.6 | +3.72% | 69,927 | 278,110,443 |
| 2024-10-22 | 39.44 | 39.44 | 38 | 38.18 | -4.55% | 55,008 | 212,948,370 |
| 2024-10-21 | 38.48 | 40.08 | 38.1 | 40 | +4.93% | 68,364 | 269,416,314 |
| 2024-10-18 | 37.5 | 39.28 | 36.46 | 38.12 | +2.86% | 57,798 | 218,858,106 |
| 2024-10-17 | 36.6 | 38.28 | 36.6 | 37.06 | +1.26% | 44,259 | 165,831,244 |
| 2024-10-16 | 36.36 | 37.56 | 36.1 | 36.6 | -2.06% | 40,033 | 147,173,706 |
| 2024-10-15 | 36.4 | 38.55 | 36.02 | 37.37 | +1.19% | 68,342 | 257,272,688 |
| 2024-10-14 | 35.9 | 37.49 | 35.7 | 36.93 | +4.06% | 57,235 | 209,738,233 |
| 2024-10-11 | 36.72 | 37.61 | 35.07 | 35.49 | -8.58% | 61,325 | 219,586,144 |
| 2024-10-10 | 35.31 | 41 | 35.31 | 38.82 | +11.62% | 101,957 | 389,259,004 |
| 2024-10-09 | 38.08 | 38.6 | 34.78 | 34.78 | -13.89% | 77,857 | 288,109,127 |
| 2024-10-08 | 42.3 | 42.3 | 37.17 | 40.39 | +14.58% | 98,331 | 390,355,014 |
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：