股票概览
34.7
+2.39%
+0.81
34.1
开盘价
34.88
最高价
33.71
最低价
56,336
成交量
数据更新至: 2024-10-31
技术指标
35.01
MA5 (5日均线)
36.39
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 | 34.1 | 34.88 | 33.71 | 34.7 | +2.39% | 56,336 | 193,945,804 |
| 2024-10-30 | 34.33 | 34.9 | 33.38 | 33.89 | -2.45% | 52,925 | 180,319,584 |
| 2024-10-29 | 35.7 | 36.48 | 34.53 | 34.74 | -2.69% | 60,063 | 211,857,377 |
| 2024-10-28 | 35.7 | 36.35 | 35.01 | 35.7 | -0.83% | 71,664 | 255,227,918 |
| 2024-10-25 | 36.09 | 36.8 | 35.6 | 36 | -1.32% | 73,194 | 264,423,532 |
| 2024-10-24 | 38.8 | 38.8 | 36.08 | 36.48 | -7.46% | 85,014 | 315,591,139 |
| 2024-10-23 | 38.01 | 41.03 | 37.5 | 39.42 | +2.5% | 127,742 | 505,793,169 |
| 2024-10-22 | 38.3 | 42.86 | 36.68 | 38.46 | +1.13% | 141,394 | 560,060,986 |
| 2024-10-21 | 36.05 | 38.7 | 36.05 | 38.03 | +4.22% | 114,103 | 430,789,956 |
| 2024-10-18 | 35.03 | 38.76 | 34.01 | 36.49 | +1.22% | 120,716 | 433,433,375 |
| 2024-10-17 | 35.66 | 37.5 | 35.1 | 36.05 | -0.25% | 98,121 | 352,877,838 |
| 2024-10-16 | 36.49 | 39.12 | 35.74 | 36.14 | -5.39% | 122,328 | 454,021,596 |
| 2024-10-15 | 32.8 | 40 | 32.5 | 38.2 | +9.8% | 183,314 | 674,843,977 |
| 2024-10-14 | 32.35 | 36.36 | 32.35 | 34.79 | +9.4% | 130,677 | 454,501,561 |
| 2024-10-11 | 33 | 33.5 | 30.3 | 31.8 | -8.62% | 100,455 | 316,160,412 |
| 2024-10-10 | 31.89 | 35.93 | 30.1 | 34.8 | +13.73% | 149,207 | 508,298,726 |
| 2024-10-09 | 33.47 | 34.43 | 30.6 | 30.6 | -15.14% | 101,078 | 332,811,182 |
| 2024-10-08 | 35.2 | 36.06 | 31.05 | 36.06 | +20% | 151,356 | 516,405,508 |
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：