股票概览
38.13
+0.37%
+0.14
38
开盘价
39.15
最高价
37.21
最低价
242,443
成交量
数据更新至: 2024-10-31
技术指标
38.13
MA5 (5日均线)
38.64
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 | 39.15 | 37.21 | 38.13 | +0.37% | 242,443 | 931,822,125 |
| 2024-10-30 | 39.38 | 39.38 | 37.61 | 37.99 | -3.82% | 237,355 | 905,376,732 |
| 2024-10-29 | 37.8 | 40.69 | 36.7 | 39.5 | +4.91% | 425,496 | 1,656,691,956 |
| 2024-10-28 | 37.39 | 37.68 | 36.89 | 37.65 | +0.7% | 188,090 | 700,171,314 |
| 2024-10-25 | 37.5 | 37.85 | 36.76 | 37.39 | +0.38% | 173,230 | 645,353,804 |
| 2024-10-24 | 37 | 37.8 | 36 | 37.25 | -2.67% | 196,168 | 729,966,784 |
| 2024-10-23 | 38.01 | 39.43 | 38 | 38.27 | -0.34% | 258,384 | 1,000,809,447 |
| 2024-10-22 | 40.36 | 40.39 | 38 | 38.4 | -7.16% | 396,942 | 1,553,297,324 |
| 2024-10-21 | 40.04 | 43.54 | 39.6 | 41.36 | +2.3% | 559,060 | 2,342,314,712 |
| 2024-10-18 | 38.51 | 43.15 | 38.01 | 40.43 | +1.15% | 623,808 | 2,495,094,165 |
| 2024-10-17 | 42.5 | 43.59 | 38.95 | 39.97 | -3.59% | 781,437 | 3,198,363,260 |
| 2024-10-16 | 33.03 | 41.46 | 33.03 | 41.46 | +20% | 741,286 | 2,904,540,323 |
| 2024-10-15 | 33.64 | 37.2 | 32.78 | 34.55 | +2.71% | 354,027 | 1,256,340,378 |
| 2024-10-14 | 32.18 | 33.68 | 31.3 | 33.64 | +4.47% | 225,820 | 737,219,977 |
| 2024-10-11 | 33.4 | 35 | 31.69 | 32.2 | -10.18% | 271,456 | 904,462,111 |
| 2024-10-10 | 37 | 40 | 31.66 | 35.85 | -0.64% | 446,273 | 1,627,310,462 |
| 2024-10-09 | 36.8 | 40.01 | 34.5 | 36.08 | -3.06% | 511,599 | 1,933,319,438 |
| 2024-10-08 | 37.22 | 37.22 | 33.92 | 37.22 | +19.99% | 420,236 | 1,545,672,999 |
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：