股票概览
38.51
+4.68%
+1.72
36.61
开盘价
39.97
最高价
36.46
最低价
19,922
成交量
数据更新至: 2024-10-31
技术指标
39.24
MA5 (5日均线)
35.33
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 | 36.61 | 39.97 | 36.46 | 38.51 | +4.68% | 19,922 | 76,918,814 |
| 2024-10-30 | 38.06 | 38.41 | 36 | 36.79 | -4.69% | 18,050 | 66,704,535 |
| 2024-10-29 | 42.7 | 42.7 | 38.22 | 38.6 | -9.28% | 28,574 | 115,020,351 |
| 2024-10-28 | 39.54 | 43.74 | 38 | 42.55 | +7.07% | 45,739 | 188,847,239 |
| 2024-10-25 | 33 | 39.74 | 32.64 | 39.74 | +19.99% | 53,510 | 203,031,175 |
| 2024-10-24 | 31.38 | 33.15 | 31.38 | 33.12 | +4.51% | 13,447 | 43,694,860 |
| 2024-10-23 | 31.23 | 32.12 | 31.12 | 31.69 | +0.96% | 11,285 | 35,716,378 |
| 2024-10-22 | 30.7 | 31.88 | 29.92 | 31.39 | +3.05% | 15,448 | 48,130,191 |
| 2024-10-21 | 30.72 | 31.81 | 30.27 | 30.46 | -0.03% | 15,300 | 47,315,659 |
| 2024-10-18 | 29.74 | 31.73 | 29.51 | 30.47 | +1.43% | 14,238 | 43,301,427 |
| 2024-10-17 | 31.11 | 31.69 | 29.72 | 30.04 | -3.93% | 13,441 | 41,032,838 |
| 2024-10-16 | 32.13 | 32.55 | 31.01 | 31.27 | -3.19% | 7,922 | 25,272,463 |
| 2024-10-15 | 32.94 | 33.53 | 32.11 | 32.3 | -3.29% | 6,191 | 20,266,528 |
| 2024-10-14 | 32.01 | 34.01 | 31.4 | 33.4 | +3.63% | 10,471 | 34,464,189 |
| 2024-10-11 | 32.47 | 33.57 | 31.36 | 32.23 | -1.13% | 10,812 | 34,930,334 |
| 2024-10-10 | 32.25 | 34.39 | 32.25 | 32.6 | +0.25% | 12,985 | 43,157,382 |
| 2024-10-09 | 36.19 | 36.34 | 32.51 | 32.52 | -13.16% | 18,098 | 62,230,445 |
| 2024-10-08 | 39.53 | 39.6 | 35.1 | 37.45 | +11.13% | 27,075 | 101,637,842 |
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：