股票概览
37.73
+5.63%
+2.01
36
开盘价
40.88
最高价
36
最低价
36,499
成交量
数据更新至: 2024-10-31
技术指标
36.40
MA5 (5日均线)
32.54
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 | 36 | 40.88 | 36 | 37.73 | +5.63% | 36,499 | 140,517,809 |
| 2024-10-30 | 35.5 | 36.5 | 33.61 | 35.72 | -3.67% | 28,210 | 98,981,455 |
| 2024-10-29 | 36.68 | 38.4 | 34.64 | 37.08 | +0.08% | 29,635 | 107,161,689 |
| 2024-10-28 | 35.69 | 40.1 | 35.69 | 37.05 | +7.61% | 42,709 | 160,871,444 |
| 2024-10-25 | 31.08 | 34.64 | 29.39 | 34.43 | +11.79% | 39,737 | 129,174,761 |
| 2024-10-24 | 28.15 | 33.79 | 28.15 | 30.8 | +6.83% | 38,215 | 115,374,207 |
| 2024-10-23 | 27.8 | 29.19 | 26.77 | 28.83 | +6.11% | 29,256 | 83,293,513 |
| 2024-10-22 | 28.8 | 28.8 | 26.93 | 27.17 | -5% | 22,078 | 61,117,877 |
| 2024-10-21 | 28 | 29.78 | 27.47 | 28.6 | +2.11% | 28,518 | 81,131,886 |
| 2024-10-18 | 26.21 | 28.56 | 25.88 | 28.01 | +5.86% | 27,393 | 75,153,756 |
| 2024-10-17 | 26.52 | 27.48 | 26.01 | 26.46 | +1.65% | 20,621 | 55,397,834 |
| 2024-10-16 | 24.79 | 26.15 | 24.66 | 26.03 | +1.68% | 13,357 | 33,844,370 |
| 2024-10-15 | 24.91 | 27.35 | 24.65 | 25.6 | +1.79% | 27,425 | 71,651,132 |
| 2024-10-14 | 23.7 | 25.43 | 22.88 | 25.15 | +6.12% | 24,687 | 59,511,462 |
| 2024-10-11 | 25.45 | 25.99 | 23.45 | 23.7 | -8.85% | 27,721 | 67,660,406 |
| 2024-10-10 | 29.54 | 30.64 | 26 | 26 | -8.93% | 40,031 | 111,012,099 |
| 2024-10-09 | 28.79 | 33.26 | 26.02 | 28.55 | +0.74% | 50,156 | 146,709,656 |
| 2024-10-08 | 28.34 | 28.34 | 26.8 | 28.34 | +19.98% | 34,994 | 98,530,013 |
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：