股票概览
35.02
-0.65%
-0.23
34.21
开盘价
35.65
最高价
34.21
最低价
40,836
成交量
数据更新至: 2024-10-31
技术指标
36.97
MA5 (5日均线)
36.84
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 | 34.21 | 35.65 | 34.21 | 35.02 | -0.65% | 40,836 | 142,539,470 |
| 2024-10-30 | 36.35 | 36.77 | 34.92 | 35.25 | -4.47% | 45,664 | 162,904,688 |
| 2024-10-29 | 39.5 | 40.24 | 36.79 | 36.9 | -6.7% | 62,301 | 236,640,270 |
| 2024-10-28 | 37.94 | 39.57 | 37.2 | 39.55 | +3.78% | 63,205 | 244,672,397 |
| 2024-10-25 | 36.38 | 39.45 | 36.11 | 38.11 | +3.56% | 68,352 | 258,939,925 |
| 2024-10-24 | 37.87 | 39.78 | 36.3 | 36.8 | -2.85% | 62,103 | 236,574,039 |
| 2024-10-23 | 36.09 | 38.73 | 36.09 | 37.88 | +3.72% | 64,534 | 240,416,638 |
| 2024-10-22 | 36.94 | 37.32 | 35.83 | 36.52 | -2.3% | 54,964 | 200,904,145 |
| 2024-10-21 | 35.08 | 38.5 | 34.45 | 37.38 | +6.95% | 86,631 | 312,044,541 |
| 2024-10-18 | 31.89 | 36.88 | 31.6 | 34.95 | +9.6% | 75,453 | 255,395,213 |
| 2024-10-17 | 32.46 | 32.95 | 31.89 | 31.89 | -0.41% | 32,538 | 105,325,071 |
| 2024-10-16 | 32.14 | 32.85 | 31.88 | 32.02 | -2.97% | 37,847 | 122,264,132 |
| 2024-10-15 | 34.12 | 35.08 | 33 | 33 | -4.57% | 55,267 | 188,454,012 |
| 2024-10-14 | 34.48 | 34.58 | 32.43 | 34.58 | +0.23% | 68,176 | 228,974,385 |
| 2024-10-11 | 36.19 | 37.47 | 33.4 | 34.5 | -7.95% | 65,751 | 228,527,321 |
| 2024-10-10 | 40.72 | 41.07 | 37.48 | 37.48 | -5.78% | 69,792 | 271,848,080 |
| 2024-10-09 | 41.89 | 44.87 | 39.19 | 39.78 | -7.87% | 107,078 | 448,921,088 |
| 2024-10-08 | 43.18 | 43.18 | 40.15 | 43.18 | +20.01% | 125,176 | 532,979,206 |
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：