股票概览
34.85
+4.19%
+1.4
33.47
开盘价
35.2
最高价
33.17
最低价
11,202
成交量
数据更新至: 2024-10-31
技术指标
34.87
MA5 (5日均线)
36.01
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 | 33.47 | 35.2 | 33.17 | 34.85 | +4.19% | 11,202 | 38,317,908 |
| 2024-10-30 | 34.28 | 34.8 | 33.16 | 33.45 | -3.16% | 7,639 | 25,779,685 |
| 2024-10-29 | 35.6 | 36.12 | 34.48 | 34.54 | -2.68% | 9,572 | 33,592,265 |
| 2024-10-28 | 35.98 | 36.27 | 35.21 | 35.49 | -1.42% | 8,735 | 31,170,950 |
| 2024-10-25 | 35.14 | 36.37 | 35.14 | 36 | +1.9% | 9,874 | 35,482,830 |
| 2024-10-24 | 36.07 | 36.79 | 34.95 | 35.33 | -5.41% | 18,037 | 64,373,905 |
| 2024-10-23 | 38.31 | 38.6 | 36.98 | 37.35 | -4.08% | 17,063 | 63,831,785 |
| 2024-10-22 | 37.92 | 39.73 | 37.49 | 38.94 | +3.56% | 19,795 | 76,563,166 |
| 2024-10-21 | 37.5 | 38.87 | 37.23 | 37.6 | +2.79% | 16,017 | 60,953,794 |
| 2024-10-18 | 34.79 | 37.19 | 34.33 | 36.58 | +5.11% | 12,240 | 43,919,684 |
| 2024-10-17 | 33.71 | 35.7 | 33.31 | 34.8 | +6.55% | 13,740 | 47,981,241 |
| 2024-10-16 | 33.18 | 33.52 | 32.47 | 32.66 | -2.45% | 3,792 | 12,513,812 |
| 2024-10-15 | 33.91 | 34.66 | 33.42 | 33.48 | -1.24% | 5,027 | 17,105,979 |
| 2024-10-14 | 33.21 | 33.99 | 32.15 | 33.9 | +2.11% | 5,893 | 19,562,147 |
| 2024-10-11 | 35.98 | 35.99 | 32.98 | 33.2 | -8.51% | 10,490 | 35,810,209 |
| 2024-10-10 | 37.25 | 37.88 | 36.08 | 36.29 | -1.52% | 10,997 | 40,738,027 |
| 2024-10-09 | 38 | 40 | 34.2 | 36.85 | -9.21% | 23,974 | 88,957,772 |
| 2024-10-08 | 40.05 | 40.6 | 35.65 | 40.59 | +19.98% | 32,289 | 124,617,101 |
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：