股票概览
37.78
+2.64%
+0.97
35.52
开盘价
38.21
最高价
35.52
最低价
74,792
成交量
数据更新至: 2024-10-31
技术指标
38.05
MA5 (5日均线)
36.82
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 | 35.52 | 38.21 | 35.52 | 37.78 | +2.64% | 74,792 | 277,414,528 |
| 2024-10-30 | 37.51 | 38.69 | 36.4 | 36.81 | -3.06% | 69,204 | 258,314,764 |
| 2024-10-29 | 41 | 41 | 37.15 | 37.97 | -2.04% | 103,428 | 398,720,363 |
| 2024-10-28 | 39.94 | 40.53 | 38.15 | 38.76 | -0.44% | 160,651 | 635,134,910 |
| 2024-10-25 | 35.59 | 40.22 | 35.51 | 38.93 | +10.13% | 164,310 | 629,412,969 |
| 2024-10-24 | 36.3 | 36.3 | 34.88 | 35.35 | -2.86% | 52,515 | 185,470,793 |
| 2024-10-23 | 35.9 | 37.63 | 35.29 | 36.39 | +1.68% | 83,526 | 305,012,805 |
| 2024-10-22 | 35.1 | 36.2 | 34.51 | 35.79 | +1.59% | 55,885 | 197,991,687 |
| 2024-10-21 | 35.91 | 36.76 | 34.65 | 35.23 | +0.09% | 86,611 | 308,441,073 |
| 2024-10-18 | 32 | 35.88 | 31.85 | 35.2 | +9.59% | 86,490 | 293,335,096 |
| 2024-10-17 | 31.91 | 33.34 | 31.91 | 32.12 | +0.69% | 53,755 | 175,915,949 |
| 2024-10-16 | 31.05 | 32.9 | 30.89 | 31.9 | +0.41% | 50,639 | 160,992,653 |
| 2024-10-15 | 32.7 | 33.25 | 31.75 | 31.77 | -3.02% | 47,233 | 153,304,545 |
| 2024-10-14 | 32.44 | 33.11 | 31.3 | 32.76 | +0.99% | 59,180 | 190,639,583 |
| 2024-10-11 | 34.71 | 34.71 | 32.01 | 32.44 | -5.59% | 78,927 | 258,537,470 |
| 2024-10-10 | 34.1 | 36.5 | 34.1 | 34.36 | +0.76% | 78,001 | 275,009,967 |
| 2024-10-09 | 37.96 | 38.33 | 34.05 | 34.1 | -14.51% | 130,074 | 472,421,312 |
| 2024-10-08 | 41.45 | 41.64 | 36.65 | 39.89 | +13.71% | 172,070 | 672,976,320 |
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：