股票概览
36.75
-4.92%
-1.9
38.06
开盘价
38.1
最高价
35.94
最低价
1,326,855
成交量
数据更新至: 2024-10-31
技术指标
38.13
MA5 (5日均线)
38.53
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 | 38.06 | 38.1 | 35.94 | 36.75 | -4.92% | 1,326,855 | 4,873,570,132 |
| 2024-10-30 | 38.05 | 38.73 | 37.91 | 38.65 | +0.86% | 557,781 | 2,136,245,938 |
| 2024-10-29 | 38.8 | 39.2 | 38.27 | 38.32 | -1.01% | 534,560 | 2,068,321,255 |
| 2024-10-28 | 38.27 | 38.97 | 37.8 | 38.71 | +1.28% | 567,569 | 2,188,141,986 |
| 2024-10-25 | 38.16 | 38.88 | 38.12 | 38.22 | +0.08% | 537,591 | 2,061,575,492 |
| 2024-10-24 | 39.24 | 39.24 | 38.13 | 38.19 | -2.7% | 607,135 | 2,332,456,812 |
| 2024-10-23 | 39.02 | 39.75 | 38.82 | 39.25 | +0.62% | 809,798 | 3,181,186,632 |
| 2024-10-22 | 39.08 | 39.28 | 38.43 | 39.01 | -0.15% | 554,421 | 2,153,299,353 |
| 2024-10-21 | 39.68 | 39.75 | 38.95 | 39.07 | -0.2% | 775,072 | 3,044,315,905 |
| 2024-10-18 | 38.15 | 39.63 | 37.72 | 39.15 | +2.01% | 842,641 | 3,257,201,048 |
| 2024-10-17 | 39.52 | 39.64 | 38.38 | 38.38 | -2.64% | 763,062 | 2,959,660,859 |
| 2024-10-16 | 38.9 | 40.26 | 38.72 | 39.42 | -0.03% | 591,612 | 2,340,809,468 |
| 2024-10-15 | 40.28 | 40.39 | 39.31 | 39.43 | -3.07% | 644,515 | 2,566,541,434 |
| 2024-10-14 | 40.69 | 41.58 | 40.03 | 40.68 | +0.49% | 854,284 | 3,469,545,460 |
| 2024-10-11 | 42.43 | 42.58 | 39.8 | 40.48 | -3.92% | 867,959 | 3,548,674,152 |
| 2024-10-10 | 40.6 | 44.1 | 40.42 | 42.13 | +4.93% | 1,283,155 | 5,429,076,589 |
| 2024-10-09 | 42.5 | 43.16 | 40.07 | 40.15 | -7.27% | 1,029,998 | 4,285,585,753 |
| 2024-10-08 | 45.95 | 45.95 | 41.5 | 43.3 | +3.66% | 1,512,021 | 6,625,096,629 |
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：