股票概览
38.3
+2.54%
+0.95
37
开盘价
40.2
最高价
36.92
最低价
26,013
成交量
数据更新至: 2024-10-31
技术指标
38.65
MA5 (5日均线)
37.52
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 | 37 | 40.2 | 36.92 | 38.3 | +2.54% | 26,013 | 100,994,674 |
| 2024-10-30 | 37.58 | 38.14 | 36.02 | 37.35 | -2.17% | 17,561 | 65,042,411 |
| 2024-10-29 | 38.6 | 39.46 | 37.7 | 38.18 | -2.55% | 17,077 | 65,591,878 |
| 2024-10-28 | 40.24 | 40.34 | 38.7 | 39.18 | -2.63% | 21,939 | 86,379,065 |
| 2024-10-25 | 37.8 | 41.75 | 36.71 | 40.24 | +7.59% | 43,690 | 172,588,869 |
| 2024-10-24 | 36.46 | 38.45 | 36.4 | 37.4 | +2.52% | 20,054 | 75,586,592 |
| 2024-10-23 | 36.56 | 38 | 36.23 | 36.48 | -1.38% | 14,359 | 53,031,160 |
| 2024-10-22 | 35.84 | 38.25 | 35.76 | 36.99 | +1.34% | 20,715 | 76,675,235 |
| 2024-10-21 | 34.05 | 38.3 | 33.7 | 36.5 | +5.49% | 27,320 | 96,160,628 |
| 2024-10-18 | 32.43 | 34.92 | 32.3 | 34.6 | +5.23% | 23,165 | 78,008,642 |
| 2024-10-17 | 33 | 33.47 | 32.52 | 32.88 | -0.36% | 12,230 | 40,271,385 |
| 2024-10-16 | 32.12 | 33.8 | 31.67 | 33 | +2.48% | 16,615 | 54,801,356 |
| 2024-10-15 | 33.2 | 33.94 | 32.2 | 32.2 | -3.82% | 12,893 | 42,337,312 |
| 2024-10-14 | 33.58 | 33.9 | 32 | 33.48 | -0.12% | 16,721 | 54,981,550 |
| 2024-10-11 | 35.72 | 35.74 | 32.99 | 33.52 | -6.16% | 20,360 | 69,750,903 |
| 2024-10-10 | 35.66 | 38.28 | 35.44 | 35.72 | +0.2% | 20,564 | 75,064,972 |
| 2024-10-09 | 38.82 | 39 | 35.08 | 35.65 | -11.67% | 30,315 | 113,087,457 |
| 2024-10-08 | 41.5 | 41.9 | 37.71 | 40.36 | +12.42% | 48,944 | 194,688,738 |
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：