股票概览
34.86
+0.46%
+0.16
34.38
开盘价
36.4
最高价
32.69
最低价
160,031
成交量
数据更新至: 2024-10-31
技术指标
33.57
MA5 (5日均线)
33.12
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 | 34.38 | 36.4 | 32.69 | 34.86 | +0.46% | 160,031 | 551,942,804 |
| 2024-10-30 | 34.33 | 35.58 | 33.55 | 34.7 | +0.78% | 154,098 | 531,306,957 |
| 2024-10-29 | 31.7 | 35.96 | 31.5 | 34.43 | +9.02% | 239,431 | 816,034,879 |
| 2024-10-28 | 32.13 | 32.13 | 30.5 | 31.58 | -2.11% | 126,104 | 392,592,381 |
| 2024-10-25 | 32.6 | 32.88 | 31.3 | 32.26 | +1.16% | 124,388 | 399,386,722 |
| 2024-10-24 | 32.28 | 33.15 | 30.81 | 31.89 | -1.27% | 166,275 | 528,951,175 |
| 2024-10-23 | 32.18 | 34.2 | 31.71 | 32.3 | -0.25% | 179,059 | 589,759,278 |
| 2024-10-22 | 33.6 | 34.2 | 31.2 | 32.38 | -5.6% | 243,264 | 793,614,678 |
| 2024-10-21 | 32.88 | 38.8 | 32.58 | 34.3 | +5.67% | 329,791 | 1,151,428,124 |
| 2024-10-18 | 26.99 | 32.46 | 26.91 | 32.46 | +20% | 218,834 | 676,844,577 |
| 2024-10-17 | 26.3 | 27.94 | 25.74 | 27.05 | +5.29% | 95,324 | 258,657,035 |
| 2024-10-16 | 25.18 | 26.3 | 25 | 25.69 | -2.8% | 64,803 | 166,740,178 |
| 2024-10-15 | 27.76 | 27.93 | 26.3 | 26.43 | -3.93% | 110,604 | 298,378,857 |
| 2024-10-14 | 24.56 | 28.1 | 24.42 | 27.51 | +11.02% | 160,177 | 423,995,248 |
| 2024-10-11 | 24.5 | 25.86 | 23.41 | 24.78 | +0.08% | 118,739 | 293,348,970 |
| 2024-10-10 | 25.42 | 26.7 | 24.5 | 24.76 | -2.17% | 146,418 | 372,359,818 |
| 2024-10-09 | 27.11 | 28.67 | 24.9 | 25.31 | -13.71% | 192,364 | 514,479,196 |
| 2024-10-08 | 29.05 | 29.33 | 25.22 | 29.33 | +19.96% | 209,309 | 576,429,053 |
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：