股票概览
38.6
+0.68%
+0.26
38.34
开盘价
38.96
最高价
37.58
最低价
24,963
成交量
数据更新至: 2024-10-31
技术指标
39.22
MA5 (5日均线)
39.17
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 | 38.34 | 38.96 | 37.58 | 38.6 | +0.68% | 24,963 | 95,670,467 |
| 2024-10-30 | 38.53 | 39.09 | 37.85 | 38.34 | -1.26% | 16,830 | 64,702,752 |
| 2024-10-29 | 39.8 | 40.4 | 38.82 | 38.83 | -2.73% | 25,956 | 102,640,207 |
| 2024-10-28 | 40.01 | 40.01 | 39.1 | 39.92 | -1.19% | 24,912 | 98,587,247 |
| 2024-10-25 | 39.93 | 40.58 | 39.16 | 40.4 | -0.52% | 43,272 | 172,041,353 |
| 2024-10-24 | 38.13 | 40.63 | 37.81 | 40.61 | +6.5% | 46,561 | 183,521,676 |
| 2024-10-23 | 38.7 | 39.01 | 38.01 | 38.13 | -1.8% | 21,626 | 83,364,661 |
| 2024-10-22 | 39.36 | 39.78 | 38.41 | 38.83 | -1.8% | 29,485 | 115,208,118 |
| 2024-10-21 | 38.8 | 40.7 | 38.8 | 39.54 | +2.67% | 46,321 | 184,182,119 |
| 2024-10-18 | 36.5 | 39.42 | 36.26 | 38.51 | +5.59% | 39,077 | 148,510,058 |
| 2024-10-17 | 37.4 | 37.5 | 36.33 | 36.47 | -0.9% | 17,626 | 65,169,698 |
| 2024-10-16 | 36.02 | 38.08 | 35.86 | 36.8 | -0.41% | 21,130 | 77,965,921 |
| 2024-10-15 | 37.04 | 38.72 | 36.65 | 36.95 | -0.99% | 26,704 | 100,678,433 |
| 2024-10-14 | 36 | 37.46 | 35.42 | 37.32 | +4.27% | 24,205 | 88,607,197 |
| 2024-10-11 | 37.87 | 38.1 | 35.11 | 35.79 | -6.21% | 29,872 | 108,872,287 |
| 2024-10-10 | 40.88 | 41.27 | 37.53 | 38.16 | -5.59% | 40,362 | 157,396,932 |
| 2024-10-09 | 42 | 43.95 | 39.53 | 40.42 | -4.29% | 65,879 | 277,608,548 |
| 2024-10-08 | 42.23 | 42.23 | 40.23 | 42.23 | +10% | 66,928 | 280,291,647 |
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：