股票概览
37.95
+1.34%
+0.5
37.5
开盘价
38.5
最高价
37.15
最低价
23,651
成交量
数据更新至: 2024-10-31
技术指标
38.91
MA5 (5日均线)
39.40
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 | 37.5 | 38.5 | 37.15 | 37.95 | +1.34% | 23,651 | 89,615,621 |
| 2024-10-30 | 38 | 38.5 | 37.04 | 37.45 | -1.47% | 28,618 | 107,814,450 |
| 2024-10-29 | 40.4 | 40.5 | 38.01 | 38.01 | -6.82% | 57,175 | 222,375,438 |
| 2024-10-28 | 40.2 | 40.85 | 39.17 | 40.79 | +1.12% | 34,670 | 139,121,489 |
| 2024-10-25 | 40.4 | 40.95 | 39.4 | 40.34 | -1.13% | 42,278 | 169,751,654 |
| 2024-10-24 | 41.22 | 41.74 | 40.78 | 40.8 | -0.87% | 28,190 | 116,102,249 |
| 2024-10-23 | 40.18 | 41.8 | 39.83 | 41.16 | +2.9% | 38,101 | 155,205,596 |
| 2024-10-22 | 39.08 | 40.37 | 38.9 | 40 | +1.63% | 31,828 | 126,678,337 |
| 2024-10-21 | 38 | 40.25 | 37.87 | 39.36 | +3.31% | 46,811 | 182,577,167 |
| 2024-10-18 | 36.04 | 39.55 | 35.88 | 38.1 | +5.07% | 45,263 | 170,358,601 |
| 2024-10-17 | 36.6 | 37.59 | 36.21 | 36.26 | -0.44% | 24,540 | 90,412,061 |
| 2024-10-16 | 36.82 | 37.39 | 36.2 | 36.42 | -1.41% | 21,877 | 80,219,025 |
| 2024-10-15 | 38.33 | 38.64 | 36.86 | 36.94 | -3.63% | 29,352 | 110,922,029 |
| 2024-10-14 | 38.2 | 38.86 | 36.42 | 38.33 | +0.87% | 36,016 | 135,734,176 |
| 2024-10-11 | 40.48 | 41 | 37.31 | 38 | -7.77% | 40,966 | 159,199,940 |
| 2024-10-10 | 43.3 | 45.2 | 41.18 | 41.2 | -4.23% | 48,741 | 207,608,623 |
| 2024-10-09 | 46.34 | 46.88 | 42.6 | 43.02 | -8.97% | 62,747 | 282,376,085 |
| 2024-10-08 | 49.5 | 49.52 | 43.82 | 47.26 | +14.26% | 70,657 | 328,427,190 |
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：