股票概览
37.59
-1.08%
-0.41
37.8
开盘价
37.9
最高价
36.91
最低价
21,821
成交量
数据更新至: 2024-10-31
技术指标
36.78
MA5 (5日均线)
35.70
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 | 37.8 | 37.9 | 36.91 | 37.59 | -1.08% | 21,821 | 81,605,023 |
| 2024-10-30 | 36.55 | 38.49 | 35.86 | 38 | +3.32% | 36,914 | 137,063,109 |
| 2024-10-29 | 36.94 | 37.95 | 36.3 | 36.78 | -0.43% | 43,169 | 160,685,896 |
| 2024-10-28 | 34.98 | 37.22 | 34.87 | 36.94 | +6.76% | 47,820 | 175,075,216 |
| 2024-10-25 | 34.06 | 34.6 | 33.76 | 34.6 | +1.59% | 21,805 | 74,348,909 |
| 2024-10-24 | 35.35 | 35.52 | 34 | 34.06 | -3.29% | 23,386 | 80,746,834 |
| 2024-10-23 | 34.77 | 35.68 | 34.41 | 35.22 | +1.5% | 35,763 | 125,911,453 |
| 2024-10-22 | 33.96 | 35.48 | 33.96 | 34.7 | +1.49% | 27,780 | 96,384,053 |
| 2024-10-21 | 34.88 | 35 | 33.97 | 34.19 | -1.98% | 29,078 | 99,900,358 |
| 2024-10-18 | 33.13 | 35.15 | 32.81 | 34.88 | +4.9% | 27,127 | 93,177,777 |
| 2024-10-17 | 33.89 | 34.5 | 33.1 | 33.25 | -1.1% | 12,813 | 43,131,570 |
| 2024-10-16 | 34 | 34.36 | 33.39 | 33.62 | -2.75% | 20,391 | 68,805,610 |
| 2024-10-15 | 35.4 | 36.4 | 34.5 | 34.57 | -2.48% | 21,680 | 76,678,022 |
| 2024-10-14 | 35.07 | 35.68 | 33.51 | 35.45 | +1.63% | 30,203 | 104,465,152 |
| 2024-10-11 | 35.4 | 36.13 | 33.95 | 34.88 | -2.3% | 25,082 | 87,766,668 |
| 2024-10-10 | 37.66 | 37.66 | 35.58 | 35.7 | -3.38% | 38,011 | 138,444,484 |
| 2024-10-09 | 35 | 38.49 | 33.77 | 36.95 | +3.5% | 64,427 | 235,134,378 |
| 2024-10-08 | 35.7 | 35.7 | 34 | 35.7 | +10.02% | 52,038 | 183,445,238 |
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：