股票概览
38.68
+3.2%
+1.2
37
开盘价
39.53
最高价
36.21
最低价
33,782
成交量
数据更新至: 2024-10-31
技术指标
39.40
MA5 (5日均线)
36.77
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 | 39.53 | 36.21 | 38.68 | +3.2% | 33,782 | 128,119,130 |
| 2024-10-30 | 36 | 37.5 | 35.5 | 37.48 | +1.65% | 31,118 | 113,546,491 |
| 2024-10-29 | 38.89 | 39.59 | 36.8 | 36.87 | -7.71% | 43,739 | 166,138,663 |
| 2024-10-28 | 43 | 43.26 | 38.83 | 39.95 | -9.27% | 56,653 | 228,314,665 |
| 2024-10-25 | 38.54 | 44.87 | 38.54 | 44.03 | +17.76% | 65,418 | 277,865,162 |
| 2024-10-24 | 36.49 | 37.89 | 35.17 | 37.39 | +2.16% | 42,615 | 155,535,413 |
| 2024-10-23 | 34.8 | 38.88 | 33.9 | 36.6 | +7.65% | 59,798 | 220,022,457 |
| 2024-10-22 | 32.4 | 35.38 | 31.5 | 34 | +4.91% | 45,829 | 154,277,040 |
| 2024-10-21 | 30.5 | 33.95 | 30.35 | 32.41 | +6.86% | 39,456 | 127,539,942 |
| 2024-10-18 | 28.02 | 31.44 | 27.77 | 30.33 | +9.38% | 29,618 | 87,996,617 |
| 2024-10-17 | 28 | 28.73 | 27.61 | 27.73 | +0.29% | 11,296 | 31,737,275 |
| 2024-10-16 | 27.23 | 28.3 | 27.21 | 27.65 | -0.9% | 9,978 | 27,691,516 |
| 2024-10-15 | 28.7 | 29.55 | 27.81 | 27.9 | -2.28% | 17,282 | 49,624,994 |
| 2024-10-14 | 27.35 | 28.86 | 26.6 | 28.55 | +4.96% | 19,428 | 54,077,711 |
| 2024-10-11 | 29.57 | 29.57 | 26.84 | 27.2 | -7.36% | 20,279 | 56,440,352 |
| 2024-10-10 | 32.6 | 32.8 | 28.89 | 29.36 | -7.03% | 38,026 | 115,354,313 |
| 2024-10-09 | 33.15 | 35.8 | 31 | 31.58 | -11.57% | 36,097 | 122,776,637 |
| 2024-10-08 | 35.71 | 35.71 | 33 | 35.71 | +19.99% | 42,816 | 150,532,660 |
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：