股票概览
36
-0.14%
-0.05
35.8
开盘价
36.68
最高价
35.52
最低价
70,822
成交量
数据更新至: 2024-10-31
技术指标
37.33
MA5 (5日均线)
37.29
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 | 35.8 | 36.68 | 35.52 | 36 | -0.14% | 70,822 | 254,899,639 |
| 2024-10-30 | 36.25 | 37.11 | 35.52 | 36.05 | -2.3% | 82,271 | 297,922,094 |
| 2024-10-29 | 38.5 | 39.14 | 36.88 | 36.9 | -4.87% | 115,355 | 433,887,788 |
| 2024-10-28 | 38.52 | 39.3 | 38.15 | 38.79 | -0.28% | 113,252 | 439,069,444 |
| 2024-10-25 | 37.35 | 39.12 | 36.82 | 38.9 | +4.37% | 150,653 | 573,444,954 |
| 2024-10-24 | 38.21 | 39.64 | 37.2 | 37.27 | -2.43% | 138,844 | 534,883,573 |
| 2024-10-23 | 38 | 39 | 37.12 | 38.2 | +0.26% | 136,297 | 516,520,606 |
| 2024-10-22 | 36.74 | 38.31 | 36.11 | 38.1 | +4.16% | 147,948 | 554,554,021 |
| 2024-10-21 | 36 | 37.1 | 35.63 | 36.58 | +1.19% | 122,219 | 444,649,931 |
| 2024-10-18 | 34.2 | 37.25 | 34.1 | 36.15 | +5.76% | 140,472 | 501,492,961 |
| 2024-10-17 | 34.98 | 35.39 | 34.11 | 34.18 | -1.07% | 66,711 | 232,051,034 |
| 2024-10-16 | 34.12 | 35.54 | 34 | 34.55 | -1.54% | 77,403 | 269,509,762 |
| 2024-10-15 | 35.03 | 36.67 | 35.03 | 35.09 | -1.1% | 104,373 | 374,012,000 |
| 2024-10-14 | 34.99 | 35.55 | 33.78 | 35.48 | +2.25% | 91,721 | 319,164,914 |
| 2024-10-11 | 36 | 36.99 | 33.99 | 34.7 | -7.22% | 114,932 | 404,960,380 |
| 2024-10-10 | 39.51 | 40.85 | 37.16 | 37.4 | -2.71% | 127,546 | 497,877,194 |
| 2024-10-09 | 42.15 | 43.49 | 38 | 38.44 | -15.26% | 191,899 | 784,076,579 |
| 2024-10-08 | 45.36 | 45.36 | 40 | 45.36 | +20% | 255,382 | 1,111,595,597 |
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：