股票概览
39.27
+5.85%
+2.17
37.02
开盘价
39.86
最高价
36.59
最低价
30,427
成交量
数据更新至: 2024-10-31
技术指标
38.78
MA5 (5日均线)
40.21
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 | 37.02 | 39.86 | 36.59 | 39.27 | +5.85% | 30,427 | 116,195,420 |
| 2024-10-30 | 38.03 | 38.03 | 36.41 | 37.1 | -2.7% | 29,275 | 108,167,738 |
| 2024-10-29 | 39.88 | 40.18 | 37.78 | 38.13 | -3.69% | 22,246 | 86,574,762 |
| 2024-10-28 | 39.9 | 39.9 | 38.1 | 39.59 | -0.55% | 17,619 | 68,812,780 |
| 2024-10-25 | 41.97 | 41.97 | 39.33 | 39.81 | -4.99% | 40,930 | 163,789,480 |
| 2024-10-24 | 41 | 42.19 | 40.65 | 41.9 | +0.7% | 14,444 | 59,949,041 |
| 2024-10-23 | 42.4 | 43.8 | 41.58 | 41.61 | -3.01% | 17,377 | 73,395,473 |
| 2024-10-22 | 42 | 45.05 | 40.41 | 42.9 | +0.23% | 40,021 | 169,752,111 |
| 2024-10-21 | 39.73 | 44.05 | 38.37 | 42.8 | +9.72% | 59,983 | 249,880,319 |
| 2024-10-18 | 37.98 | 39.96 | 36.23 | 39.01 | +3.45% | 28,646 | 109,420,134 |
| 2024-10-17 | 40 | 40 | 37.68 | 37.71 | -2.81% | 13,011 | 50,297,077 |
| 2024-10-16 | 37.93 | 40.31 | 37.6 | 38.8 | +0.47% | 15,554 | 61,067,836 |
| 2024-10-15 | 40 | 40.99 | 37 | 38.62 | -0.52% | 20,935 | 82,726,439 |
| 2024-10-14 | 36.31 | 38.99 | 34.77 | 38.82 | +6.91% | 22,019 | 82,302,048 |
| 2024-10-11 | 38.28 | 39.43 | 35.58 | 36.31 | -5.98% | 14,357 | 53,731,203 |
| 2024-10-10 | 37.88 | 39.58 | 37.2 | 38.62 | +0.76% | 20,336 | 78,996,002 |
| 2024-10-09 | 39 | 41.5 | 36.84 | 38.33 | -5.4% | 44,601 | 176,208,148 |
| 2024-10-08 | 40 | 40.6 | 36.79 | 40.52 | +19.63% | 63,017 | 244,905,099 |
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：