股票概览
37.9
+0.61%
+0.23
37.8
开盘价
38.35
最高价
37.48
最低价
17,281
成交量
数据更新至: 2024-10-31
技术指标
39.25
MA5 (5日均线)
39.86
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 | 37.8 | 38.35 | 37.48 | 37.9 | +0.61% | 17,281 | 65,351,093 |
| 2024-10-30 | 39.09 | 39.09 | 37.25 | 37.67 | -4.61% | 27,769 | 105,557,967 |
| 2024-10-29 | 40.52 | 40.87 | 39.38 | 39.49 | -2.4% | 20,300 | 80,985,613 |
| 2024-10-28 | 40.76 | 41.14 | 40.19 | 40.46 | -0.71% | 22,967 | 92,927,510 |
| 2024-10-25 | 40 | 40.76 | 39.62 | 40.75 | +1.9% | 22,223 | 89,549,633 |
| 2024-10-24 | 40.3 | 40.64 | 39.83 | 39.99 | -1.6% | 13,599 | 54,463,497 |
| 2024-10-23 | 41.02 | 41.18 | 40.16 | 40.64 | -0.83% | 19,728 | 80,035,447 |
| 2024-10-22 | 40.88 | 41.39 | 40.37 | 40.98 | +0.22% | 21,595 | 88,525,669 |
| 2024-10-21 | 39.85 | 41.4 | 39.85 | 40.89 | +2.66% | 23,170 | 94,148,221 |
| 2024-10-18 | 38.24 | 40.49 | 38.24 | 39.83 | +3.56% | 20,908 | 82,423,711 |
| 2024-10-17 | 39.16 | 39.59 | 38.35 | 38.46 | -1.76% | 14,707 | 57,112,121 |
| 2024-10-16 | 39.02 | 39.45 | 38.47 | 39.15 | -1.31% | 13,487 | 52,583,966 |
| 2024-10-15 | 40.4 | 40.75 | 39.41 | 39.67 | -2.77% | 15,618 | 62,481,325 |
| 2024-10-14 | 40.24 | 40.98 | 39.06 | 40.8 | +1.24% | 17,770 | 71,174,927 |
| 2024-10-11 | 41.7 | 41.7 | 39.88 | 40.3 | -3.38% | 18,298 | 74,257,756 |
| 2024-10-10 | 41.68 | 43.1 | 41.22 | 41.71 | +0.02% | 22,641 | 95,397,860 |
| 2024-10-09 | 47.19 | 47.2 | 41.61 | 41.7 | -16.06% | 38,169 | 167,570,107 |
| 2024-10-08 | 53.99 | 55.43 | 48.49 | 49.68 | +6.72% | 41,776 | 211,012,901 |
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：