股票概览
33.86
-0.06%
-0.02
33.9
开盘价
34.8
最高价
33.63
最低价
7,132
成交量
数据更新至: 2024-10-31
技术指标
35.61
MA5 (5日均线)
35.73
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 | 33.9 | 34.8 | 33.63 | 33.86 | -0.06% | 7,132 | 24,356,990 |
| 2024-10-30 | 35.25 | 35.38 | 33.63 | 33.88 | -4.4% | 10,580 | 36,419,781 |
| 2024-10-29 | 36.97 | 37.2 | 35.4 | 35.44 | -4.27% | 15,506 | 55,772,493 |
| 2024-10-28 | 37.54 | 37.64 | 36.01 | 37.02 | -2.19% | 16,420 | 60,185,874 |
| 2024-10-25 | 37.98 | 38.7 | 36.67 | 37.85 | +1.5% | 17,804 | 67,368,594 |
| 2024-10-24 | 36.1 | 38.8 | 35.84 | 37.29 | +3.3% | 19,855 | 74,523,063 |
| 2024-10-23 | 37.35 | 37.4 | 35.22 | 36.1 | -1.58% | 15,255 | 54,767,452 |
| 2024-10-22 | 34.31 | 36.68 | 33.5 | 36.68 | +7.19% | 21,972 | 77,453,146 |
| 2024-10-21 | 34.87 | 35.19 | 33.7 | 34.22 | -2.14% | 12,852 | 44,059,177 |
| 2024-10-18 | 34.02 | 35.66 | 34.02 | 34.97 | +1.22% | 14,788 | 51,611,166 |
| 2024-10-17 | 34.66 | 35.42 | 34.26 | 34.55 | -0.58% | 4,710 | 16,457,165 |
| 2024-10-16 | 34.64 | 34.88 | 34.08 | 34.75 | -0.74% | 4,807 | 16,585,079 |
| 2024-10-15 | 35.54 | 36.35 | 35.01 | 35.01 | -2.97% | 4,044 | 14,453,442 |
| 2024-10-14 | 35.55 | 36.35 | 34.35 | 36.08 | +2.21% | 5,915 | 20,960,724 |
| 2024-10-11 | 37.14 | 37.14 | 34.5 | 35.3 | -5.82% | 8,486 | 30,172,576 |
| 2024-10-10 | 37.31 | 39 | 36.59 | 37.48 | +0.75% | 8,842 | 33,272,007 |
| 2024-10-09 | 40.02 | 41.66 | 36.71 | 37.2 | -11.17% | 14,397 | 56,117,150 |
| 2024-10-08 | 46.03 | 46.03 | 39.03 | 41.88 | +9.15% | 22,308 | 94,485,661 |
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：