股票概览
35.9
+3.82%
+1.32
34.32
开盘价
36.68
最高价
34.09
最低价
47,964
成交量
数据更新至: 2024-10-31
技术指标
35.94
MA5 (5日均线)
36.31
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 | 34.32 | 36.68 | 34.09 | 35.9 | +3.82% | 47,964 | 170,144,298 |
| 2024-10-30 | 35.72 | 35.84 | 34 | 34.58 | -3.97% | 40,914 | 141,751,250 |
| 2024-10-29 | 36.83 | 37.3 | 35.88 | 36.01 | -2.09% | 38,748 | 141,983,776 |
| 2024-10-28 | 35.95 | 36.95 | 35.4 | 36.78 | +1.02% | 35,841 | 130,772,533 |
| 2024-10-25 | 36.08 | 36.66 | 35.81 | 36.41 | +1.96% | 31,608 | 114,766,358 |
| 2024-10-24 | 35.99 | 36.35 | 35.3 | 35.71 | -1.65% | 25,950 | 92,814,233 |
| 2024-10-23 | 36.81 | 36.81 | 36.11 | 36.31 | -1.65% | 36,704 | 133,584,876 |
| 2024-10-22 | 36.96 | 38.3 | 36.25 | 36.92 | -1.91% | 62,689 | 232,418,600 |
| 2024-10-21 | 36.09 | 38.54 | 36.09 | 37.64 | +2.06% | 111,615 | 416,062,662 |
| 2024-10-18 | 33.11 | 38 | 33.11 | 36.88 | +10.32% | 96,263 | 351,037,361 |
| 2024-10-17 | 34.23 | 35.24 | 33.43 | 33.43 | -3.72% | 52,008 | 178,318,485 |
| 2024-10-16 | 35 | 36.48 | 33.89 | 34.72 | -1.22% | 47,010 | 166,453,997 |
| 2024-10-15 | 34.79 | 37 | 33.5 | 35.15 | +1.5% | 72,759 | 260,178,888 |
| 2024-10-14 | 33.76 | 35.25 | 32.71 | 34.63 | +0.49% | 56,933 | 192,892,320 |
| 2024-10-11 | 35.27 | 37.28 | 33.77 | 34.46 | -2.35% | 50,502 | 179,955,654 |
| 2024-10-10 | 37.97 | 38.14 | 34.88 | 35.29 | -4.49% | 60,637 | 219,578,604 |
| 2024-10-09 | 41 | 42.06 | 36.6 | 36.95 | -16.55% | 99,995 | 399,359,626 |
| 2024-10-08 | 44.29 | 44.29 | 39.35 | 44.28 | +18.78% | 140,749 | 596,970,523 |
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：