股票概览
35.31
+5.15%
+1.73
33.59
开盘价
36.35
最高价
33.33
最低价
72,494
成交量
数据更新至: 2024-10-31
技术指标
34.38
MA5 (5日均线)
33.08
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 | 33.59 | 36.35 | 33.33 | 35.31 | +5.15% | 72,494 | 254,751,769 |
| 2024-10-30 | 33.79 | 34.06 | 33 | 33.58 | -0.62% | 31,756 | 106,550,757 |
| 2024-10-29 | 34.4 | 34.69 | 33.16 | 33.79 | -1.72% | 46,982 | 158,464,568 |
| 2024-10-28 | 34.86 | 34.86 | 33.7 | 34.38 | -1.38% | 38,608 | 132,385,293 |
| 2024-10-25 | 32.5 | 35.09 | 32.17 | 34.86 | +7.33% | 74,045 | 254,682,979 |
| 2024-10-24 | 31.7 | 32.62 | 31.22 | 32.48 | +2.3% | 36,497 | 117,194,481 |
| 2024-10-23 | 31.46 | 32.3 | 30.94 | 31.75 | +1.24% | 43,500 | 137,358,348 |
| 2024-10-22 | 31.38 | 31.52 | 30.6 | 31.36 | -0.06% | 32,538 | 100,930,295 |
| 2024-10-21 | 31.88 | 32.5 | 31.2 | 31.38 | -1.63% | 41,179 | 130,255,456 |
| 2024-10-18 | 30.52 | 32.97 | 30.11 | 31.9 | +4.04% | 43,229 | 135,898,408 |
| 2024-10-17 | 31.43 | 32.18 | 30.66 | 30.66 | -1.92% | 27,940 | 87,110,179 |
| 2024-10-16 | 31.74 | 32.07 | 31.07 | 31.26 | -1.82% | 21,553 | 68,034,390 |
| 2024-10-15 | 32.79 | 33.11 | 31.81 | 31.84 | -2.93% | 31,285 | 101,318,027 |
| 2024-10-14 | 32.95 | 33.35 | 31.72 | 32.8 | +0.31% | 34,290 | 111,252,373 |
| 2024-10-11 | 34.91 | 34.91 | 32.22 | 32.7 | -6.41% | 53,837 | 177,635,724 |
| 2024-10-10 | 36.11 | 37.8 | 34.91 | 34.94 | -2.4% | 56,683 | 205,281,367 |
| 2024-10-09 | 38 | 41.49 | 35.75 | 35.8 | -8.44% | 99,604 | 387,793,691 |
| 2024-10-08 | 39.14 | 39.67 | 35.7 | 39.1 | +15% | 120,942 | 457,494,785 |
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：