股票概览
36.65
+0.55%
+0.2
37.6
开盘价
38.5
最高价
35.88
最低价
42,211
成交量
数据更新至: 2024-10-31
技术指标
37.13
MA5 (5日均线)
36.25
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 | 37.6 | 38.5 | 35.88 | 36.65 | +0.55% | 42,211 | 158,037,621 |
| 2024-10-30 | 35.7 | 38.5 | 35.7 | 36.45 | +4.29% | 56,067 | 208,840,718 |
| 2024-10-29 | 37.8 | 38.5 | 34.11 | 34.95 | -10.89% | 73,404 | 261,586,257 |
| 2024-10-28 | 38.81 | 39.67 | 37.88 | 39.22 | +2.22% | 32,206 | 125,695,539 |
| 2024-10-25 | 36.58 | 39.88 | 36.12 | 38.37 | +5.18% | 48,307 | 184,248,376 |
| 2024-10-24 | 37.61 | 38.54 | 36.3 | 36.48 | -1% | 39,649 | 147,392,820 |
| 2024-10-23 | 34.42 | 38.38 | 33.78 | 36.85 | +7.06% | 58,397 | 211,314,643 |
| 2024-10-22 | 34.96 | 35 | 33.75 | 34.42 | -2.05% | 30,983 | 106,665,870 |
| 2024-10-21 | 34.02 | 36.48 | 33.2 | 35.14 | +3.44% | 47,736 | 165,924,516 |
| 2024-10-18 | 30.73 | 35.48 | 30.49 | 33.97 | +10.29% | 53,423 | 175,302,222 |
| 2024-10-17 | 31.3 | 31.85 | 30.68 | 30.8 | -1.6% | 21,096 | 66,087,115 |
| 2024-10-16 | 31 | 32 | 30.73 | 31.3 | -1.57% | 17,605 | 55,187,799 |
| 2024-10-15 | 33.09 | 33.74 | 31.79 | 31.8 | -3.93% | 37,516 | 122,783,549 |
| 2024-10-14 | 32.12 | 33.2 | 30.28 | 33.1 | +3.05% | 46,929 | 149,376,768 |
| 2024-10-11 | 34.48 | 35.4 | 31.45 | 32.12 | -9.95% | 50,625 | 168,017,081 |
| 2024-10-10 | 36.5 | 39.1 | 35.55 | 35.67 | -1% | 59,652 | 222,583,361 |
| 2024-10-09 | 38.5 | 40.04 | 36 | 36.03 | -10.46% | 67,110 | 257,967,076 |
| 2024-10-08 | 40.24 | 40.24 | 37.06 | 40.24 | +20.01% | 95,408 | 374,810,304 |
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：