股票概览
41.2
+19.77%
+6.8
34.7
开盘价
41.2
最高价
34.05
最低价
30,355
成交量
数据更新至: 2024-10-31
技术指标
36.42
MA5 (5日均线)
33.80
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 | 34.7 | 41.2 | 34.05 | 41.2 | +19.77% | 30,355 | 115,366,481 |
| 2024-10-30 | 36.49 | 36.49 | 33.58 | 34.4 | -3.91% | 10,408 | 36,092,620 |
| 2024-10-29 | 37.98 | 39 | 35.78 | 35.8 | -3.76% | 10,039 | 37,069,744 |
| 2024-10-28 | 33.52 | 38.35 | 33.18 | 37.2 | +10.98% | 10,089 | 36,505,447 |
| 2024-10-25 | 32.19 | 33.68 | 31.76 | 33.52 | +4.13% | 3,700 | 12,246,869 |
| 2024-10-24 | 31.64 | 32.22 | 31.61 | 32.19 | +1.26% | 2,355 | 7,509,613 |
| 2024-10-23 | 31.5 | 32.15 | 31.26 | 31.79 | +1.02% | 2,601 | 8,247,455 |
| 2024-10-22 | 30.97 | 31.68 | 30.88 | 31.47 | +1.84% | 3,969 | 12,413,883 |
| 2024-10-21 | 29.94 | 31.1 | 29.73 | 30.9 | +4.71% | 5,123 | 15,613,605 |
| 2024-10-18 | 29.92 | 30.98 | 29.02 | 29.51 | +0.24% | 3,642 | 10,846,400 |
| 2024-10-17 | 29.49 | 30.18 | 29.32 | 29.44 | +0.72% | 2,366 | 7,052,674 |
| 2024-10-16 | 29.3 | 29.64 | 28.5 | 29.23 | -0.41% | 1,820 | 5,315,586 |
| 2024-10-15 | 29.69 | 30.39 | 29.32 | 29.35 | -1.21% | 1,748 | 5,222,057 |
| 2024-10-14 | 28.66 | 29.71 | 28.38 | 29.71 | +2.87% | 2,626 | 7,608,290 |
| 2024-10-11 | 30.36 | 30.36 | 28.4 | 28.88 | -4.87% | 3,048 | 8,874,579 |
| 2024-10-10 | 30.15 | 30.92 | 29.83 | 30.36 | +1.74% | 3,404 | 10,383,384 |
| 2024-10-09 | 32.9 | 32.9 | 29.64 | 29.84 | -10.2% | 5,655 | 17,533,701 |
| 2024-10-08 | 35 | 35.65 | 31.5 | 33.23 | +9.13% | 7,982 | 26,562,805 |
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：