股票概览
34.78
+2.93%
+0.99
33.83
开盘价
35.13
最高价
33
最低价
62,939
成交量
数据更新至: 2024-10-31
技术指标
34.74
MA5 (5日均线)
34.87
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 | 33.83 | 35.13 | 33 | 34.78 | +2.93% | 62,939 | 216,119,311 |
| 2024-10-30 | 35 | 35.47 | 33.4 | 33.79 | -3.81% | 62,878 | 215,474,811 |
| 2024-10-29 | 35.08 | 36.23 | 34.71 | 35.13 | +0.95% | 73,100 | 258,932,389 |
| 2024-10-28 | 35.21 | 35.49 | 34.4 | 34.8 | -1.16% | 46,752 | 162,651,327 |
| 2024-10-25 | 33.99 | 35.55 | 33.99 | 35.21 | +0.74% | 75,885 | 264,220,636 |
| 2024-10-24 | 35.36 | 36.01 | 34.68 | 34.95 | -3.77% | 76,255 | 268,007,116 |
| 2024-10-23 | 34.79 | 38.75 | 34.4 | 36.32 | +4.22% | 149,139 | 552,748,228 |
| 2024-10-22 | 35.08 | 36 | 33.88 | 34.85 | -0.71% | 84,123 | 293,096,322 |
| 2024-10-21 | 34.85 | 36.58 | 34.12 | 35.1 | +3.91% | 132,466 | 469,937,753 |
| 2024-10-18 | 30.05 | 34.99 | 30.05 | 33.78 | +10.28% | 149,186 | 492,587,341 |
| 2024-10-17 | 29.22 | 32.18 | 29.22 | 30.63 | +5.01% | 101,979 | 312,606,629 |
| 2024-10-16 | 28.44 | 29.5 | 28.01 | 29.17 | +1.57% | 71,606 | 207,756,784 |
| 2024-10-15 | 29 | 30 | 28.51 | 28.72 | -2.15% | 77,932 | 227,568,328 |
| 2024-10-14 | 27.69 | 29.49 | 27.43 | 29.35 | +7.9% | 99,017 | 282,711,371 |
| 2024-10-11 | 30 | 30.4 | 26.8 | 27.2 | -10.5% | 101,467 | 287,257,235 |
| 2024-10-10 | 33.52 | 33.78 | 30.2 | 30.39 | -6.35% | 116,130 | 365,677,250 |
| 2024-10-09 | 31.17 | 36.94 | 30.81 | 32.45 | -2.17% | 202,866 | 674,464,703 |
| 2024-10-08 | 33.17 | 33.17 | 29.78 | 33.17 | +20.01% | 158,926 | 508,421,101 |
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：