股票概览
34.27
+1.09%
+0.37
33.95
开盘价
36
最高价
33.95
最低价
32,581
成交量
数据更新至: 2024-10-31
技术指标
34.91
MA5 (5日均线)
35.24
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 | 33.95 | 36 | 33.95 | 34.27 | +1.09% | 32,581 | 114,311,286 |
| 2024-10-30 | 34.98 | 34.98 | 33.08 | 33.9 | -3.97% | 35,113 | 118,755,715 |
| 2024-10-29 | 35.5 | 36 | 34.9 | 35.3 | -0.56% | 19,069 | 67,346,379 |
| 2024-10-28 | 35.62 | 35.97 | 35.12 | 35.5 | -0.28% | 16,299 | 57,839,149 |
| 2024-10-25 | 35.42 | 35.98 | 35.03 | 35.6 | +0.56% | 12,262 | 43,520,112 |
| 2024-10-24 | 35.51 | 35.98 | 35 | 35.4 | -0.84% | 9,441 | 33,471,940 |
| 2024-10-23 | 35.2 | 37.05 | 34.9 | 35.7 | +0.62% | 28,418 | 102,734,932 |
| 2024-10-22 | 35.46 | 35.7 | 34.01 | 35.48 | -0.03% | 15,030 | 52,448,259 |
| 2024-10-21 | 35.79 | 36.35 | 34.8 | 35.49 | -0.67% | 25,067 | 89,237,293 |
| 2024-10-18 | 35.2 | 36.16 | 34.6 | 35.73 | +1.51% | 18,523 | 65,965,648 |
| 2024-10-17 | 33.65 | 35.65 | 33.65 | 35.2 | +4.64% | 21,426 | 74,373,343 |
| 2024-10-16 | 33.05 | 33.8 | 33.04 | 33.64 | -0.12% | 7,695 | 25,679,522 |
| 2024-10-15 | 33.7 | 34.05 | 33.35 | 33.68 | -0.06% | 10,760 | 36,285,609 |
| 2024-10-14 | 32.68 | 33.7 | 32.67 | 33.7 | +2.28% | 14,694 | 48,867,979 |
| 2024-10-11 | 33.78 | 33.78 | 32.3 | 32.95 | -2.37% | 15,061 | 49,360,686 |
| 2024-10-10 | 34.2 | 34.99 | 33.09 | 33.75 | -1.06% | 21,650 | 73,770,733 |
| 2024-10-09 | 36.5 | 37 | 33.92 | 34.11 | -10.94% | 26,516 | 94,286,830 |
| 2024-10-08 | 40 | 40 | 34.99 | 38.3 | +10.85% | 55,919 | 205,202,620 |
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：