股票概览
34.15
+1.76%
+0.59
33.64
开盘价
34.66
最高价
33.02
最低价
56,618
成交量
数据更新至: 2024-10-31
技术指标
35.93
MA5 (5日均线)
36.85
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 | 33.64 | 34.66 | 33.02 | 34.15 | +1.76% | 56,618 | 191,919,802 |
| 2024-10-30 | 34.51 | 34.6 | 33.01 | 33.56 | -8.43% | 95,249 | 320,535,663 |
| 2024-10-29 | 37.6 | 38.18 | 36.49 | 36.65 | -2.19% | 43,401 | 162,216,591 |
| 2024-10-28 | 37.84 | 37.85 | 36.73 | 37.47 | -0.98% | 34,137 | 127,091,174 |
| 2024-10-25 | 37.52 | 38.66 | 36.99 | 37.84 | +1.45% | 39,949 | 150,811,067 |
| 2024-10-24 | 37.8 | 38.09 | 37.07 | 37.3 | -1.06% | 36,259 | 136,110,013 |
| 2024-10-23 | 37.88 | 39.07 | 37.37 | 37.7 | -1.21% | 50,408 | 192,931,632 |
| 2024-10-22 | 39.28 | 39.29 | 37.47 | 38.16 | -2.85% | 57,339 | 218,841,297 |
| 2024-10-21 | 36.8 | 41 | 36.8 | 39.28 | +8.03% | 94,315 | 367,974,416 |
| 2024-10-18 | 33.29 | 38 | 33.11 | 36.36 | +8.96% | 71,887 | 254,606,752 |
| 2024-10-17 | 34.19 | 34.55 | 33.3 | 33.37 | -0.68% | 38,796 | 132,062,913 |
| 2024-10-16 | 33.55 | 35.45 | 33.33 | 33.6 | -2.89% | 39,446 | 133,458,447 |
| 2024-10-15 | 35.25 | 36.68 | 34.49 | 34.6 | -1.93% | 51,504 | 183,653,002 |
| 2024-10-14 | 34.08 | 35.66 | 32.78 | 35.28 | +3.52% | 53,484 | 184,035,725 |
| 2024-10-11 | 37.07 | 37.15 | 33.62 | 34.08 | -8.14% | 50,090 | 175,485,833 |
| 2024-10-10 | 40.55 | 41.52 | 36.92 | 37.1 | -8.91% | 72,811 | 282,232,632 |
| 2024-10-09 | 42.8 | 45.55 | 39.18 | 40.73 | -6.54% | 108,319 | 458,559,190 |
| 2024-10-08 | 43.58 | 43.58 | 40.38 | 43.58 | +19.99% | 99,530 | 424,797,511 |
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：