股票概览
35.75
+6.08%
+2.05
34.99
开盘价
36.66
最高价
33.16
最低价
35,216
成交量
数据更新至: 2024-10-31
技术指标
35.80
MA5 (5日均线)
34.89
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 | 34.99 | 36.66 | 33.16 | 35.75 | +6.08% | 35,216 | 124,157,417 |
| 2024-10-30 | 33.88 | 34.47 | 33 | 33.7 | -2.8% | 28,702 | 96,635,040 |
| 2024-10-29 | 37.8 | 38.14 | 34.4 | 34.67 | -9.26% | 49,795 | 179,538,549 |
| 2024-10-28 | 36.01 | 39.26 | 35.81 | 38.21 | +4.17% | 40,525 | 152,394,938 |
| 2024-10-25 | 38.86 | 38.92 | 36 | 36.68 | -3.45% | 48,182 | 178,915,149 |
| 2024-10-24 | 33.78 | 40 | 33 | 37.99 | +12.4% | 59,468 | 213,846,526 |
| 2024-10-23 | 32.4 | 36.2 | 32 | 33.8 | +4.35% | 44,893 | 153,945,673 |
| 2024-10-22 | 33.29 | 33.67 | 32 | 32.39 | -2.17% | 26,787 | 88,021,947 |
| 2024-10-21 | 33.33 | 35 | 32.31 | 33.11 | +1.56% | 46,016 | 154,801,695 |
| 2024-10-18 | 30.03 | 33.66 | 29.8 | 32.6 | +7.98% | 45,129 | 143,050,667 |
| 2024-10-17 | 29.4 | 30.81 | 29.03 | 30.19 | +4.1% | 29,720 | 89,255,872 |
| 2024-10-16 | 28.8 | 30.11 | 28.16 | 29 | -0.34% | 20,257 | 58,575,317 |
| 2024-10-15 | 29.95 | 30.8 | 29.09 | 29.1 | -2.68% | 20,584 | 61,633,380 |
| 2024-10-14 | 28.48 | 30 | 27.5 | 29.9 | +5.28% | 23,395 | 67,410,376 |
| 2024-10-11 | 30.88 | 31.47 | 28.03 | 28.4 | -9.44% | 26,458 | 77,724,782 |
| 2024-10-10 | 32.79 | 33.64 | 30.5 | 31.36 | -1.38% | 34,707 | 111,386,333 |
| 2024-10-09 | 35.36 | 35.87 | 31.8 | 31.8 | -11.47% | 53,857 | 183,255,512 |
| 2024-10-08 | 35.92 | 35.92 | 32.51 | 35.92 | +20.01% | 58,617 | 204,862,055 |
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：