股票概览
34.6
-0.14%
-0.05
34.99
开盘价
34.99
最高价
34.41
最低价
13,278
成交量
数据更新至: 2024-10-31
技术指标
35.46
MA5 (5日均线)
36.40
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 | 34.99 | 34.41 | 34.6 | -0.14% | 13,278 | 46,096,002 |
| 2024-10-30 | 34.93 | 35.16 | 34.38 | 34.65 | -0.57% | 13,483 | 46,830,236 |
| 2024-10-29 | 36.58 | 36.58 | 34.81 | 34.85 | -4.26% | 31,131 | 109,978,550 |
| 2024-10-28 | 36.84 | 37.15 | 36.37 | 36.4 | -1.03% | 23,353 | 85,612,048 |
| 2024-10-25 | 37.43 | 37.6 | 35.55 | 36.78 | -2.13% | 38,013 | 139,106,717 |
| 2024-10-24 | 36.96 | 37.63 | 36.81 | 37.58 | +1.02% | 15,087 | 56,228,877 |
| 2024-10-23 | 37.74 | 37.97 | 36.98 | 37.2 | -1.43% | 19,405 | 72,417,561 |
| 2024-10-22 | 37.01 | 37.81 | 36.67 | 37.74 | +1.97% | 18,170 | 67,598,575 |
| 2024-10-21 | 37.2 | 38 | 36.3 | 37.01 | -0.46% | 15,496 | 57,635,920 |
| 2024-10-18 | 36.51 | 37.9 | 35.92 | 37.18 | +2% | 13,602 | 50,369,255 |
| 2024-10-17 | 37.4 | 37.85 | 36.36 | 36.45 | -1.49% | 13,727 | 50,914,728 |
| 2024-10-16 | 39 | 39 | 36.1 | 37 | +1.87% | 22,478 | 84,277,026 |
| 2024-10-15 | 37.51 | 37.9 | 36.31 | 36.32 | -4.12% | 8,877 | 32,869,340 |
| 2024-10-14 | 37.58 | 38.41 | 35.81 | 37.88 | +2.52% | 12,648 | 46,810,639 |
| 2024-10-11 | 38.38 | 38.71 | 36.4 | 36.95 | -3.7% | 11,580 | 42,920,735 |
| 2024-10-10 | 38.36 | 39.45 | 37.58 | 38.37 | +1.24% | 16,394 | 63,385,863 |
| 2024-10-09 | 40.5 | 40.68 | 37.39 | 37.9 | -10.4% | 24,022 | 95,007,390 |
| 2024-10-08 | 46.46 | 46.84 | 40 | 42.3 | +4.75% | 59,104 | 250,790,359 |
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：