股票概览
39.28
+0.46%
+0.18
38.85
开盘价
39.7
最高价
38.51
最低价
17,849
成交量
数据更新至: 2024-10-31
技术指标
39.38
MA5 (5日均线)
38.34
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 | 38.85 | 39.7 | 38.51 | 39.28 | +0.46% | 17,849 | 69,850,776 |
| 2024-10-30 | 38.61 | 39.59 | 38.52 | 39.1 | -0.23% | 11,018 | 42,976,598 |
| 2024-10-29 | 40.2 | 40.57 | 38.5 | 39.19 | -2.27% | 18,319 | 72,090,219 |
| 2024-10-28 | 38.9 | 40.3 | 38.72 | 40.1 | +2.24% | 28,208 | 112,255,722 |
| 2024-10-25 | 37.41 | 39.56 | 36.9 | 39.22 | +4.06% | 34,970 | 134,295,853 |
| 2024-10-24 | 36.81 | 38.65 | 36.35 | 37.69 | +2.7% | 21,929 | 82,474,421 |
| 2024-10-23 | 36.48 | 37.32 | 36.48 | 36.7 | -1.45% | 11,758 | 43,458,576 |
| 2024-10-22 | 38.08 | 38.11 | 36.71 | 37.24 | -2.21% | 18,522 | 68,767,460 |
| 2024-10-21 | 36.85 | 39.26 | 36.85 | 38.08 | +3.39% | 29,900 | 114,588,474 |
| 2024-10-18 | 36.08 | 37.38 | 35.85 | 36.83 | +2.05% | 15,941 | 58,692,902 |
| 2024-10-17 | 36.17 | 36.99 | 35.97 | 36.09 | -0.22% | 8,674 | 31,588,202 |
| 2024-10-16 | 36.2 | 36.63 | 35.7 | 36.17 | -0.66% | 5,960 | 21,591,754 |
| 2024-10-15 | 37.37 | 37.44 | 36.41 | 36.41 | -2.57% | 10,256 | 37,803,928 |
| 2024-10-14 | 37.17 | 37.5 | 36.4 | 37.37 | +1.63% | 10,170 | 37,615,269 |
| 2024-10-11 | 37 | 37.56 | 36.5 | 36.77 | -0.78% | 15,017 | 55,593,764 |
| 2024-10-10 | 37.5 | 38.18 | 36.58 | 37.06 | -1.09% | 16,392 | 61,011,969 |
| 2024-10-09 | 39.02 | 39.09 | 36.3 | 37.47 | -3.7% | 30,870 | 117,669,944 |
| 2024-10-08 | 43.03 | 43.03 | 37.18 | 38.91 | -0.54% | 52,095 | 205,917,392 |
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：