股票概览
37.14
+7.22%
+2.5
34.64
开盘价
37.79
最高价
34.12
最低价
102,627
成交量
数据更新至: 2024-10-31
技术指标
36.00
MA5 (5日均线)
36.20
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 | 34.64 | 37.79 | 34.12 | 37.14 | +7.22% | 102,627 | 369,527,387 |
| 2024-10-30 | 34.99 | 35.59 | 34.11 | 34.64 | -1.84% | 56,045 | 194,281,413 |
| 2024-10-29 | 36.06 | 36.95 | 35.2 | 35.29 | -2.11% | 46,508 | 167,451,159 |
| 2024-10-28 | 36.53 | 36.9 | 35.64 | 36.05 | -2.3% | 38,670 | 139,729,029 |
| 2024-10-25 | 35.55 | 37.47 | 34.94 | 36.9 | +3.94% | 64,047 | 232,122,163 |
| 2024-10-24 | 35.31 | 35.99 | 35.11 | 35.5 | -1.11% | 34,564 | 122,558,919 |
| 2024-10-23 | 36.33 | 36.8 | 35.5 | 35.9 | -1.05% | 72,261 | 261,257,214 |
| 2024-10-22 | 38 | 38 | 35.81 | 36.28 | -4.02% | 87,332 | 319,108,901 |
| 2024-10-21 | 36.5 | 39.78 | 36.36 | 37.8 | +3.59% | 128,494 | 485,444,434 |
| 2024-10-18 | 33.35 | 37.76 | 33 | 36.49 | +10.38% | 136,051 | 476,376,052 |
| 2024-10-17 | 33.73 | 34 | 33 | 33.06 | +0.95% | 67,149 | 224,882,681 |
| 2024-10-16 | 35.01 | 35.55 | 32.58 | 32.75 | +0.83% | 110,842 | 376,415,848 |
| 2024-10-15 | 33.53 | 34.4 | 32.41 | 32.48 | -3.76% | 55,711 | 186,634,426 |
| 2024-10-14 | 32.72 | 34.06 | 31.15 | 33.75 | +3.88% | 80,246 | 261,386,183 |
| 2024-10-11 | 35.3 | 35.7 | 31.88 | 32.49 | -7.96% | 93,517 | 311,657,609 |
| 2024-10-10 | 38.01 | 40.88 | 35.15 | 35.3 | -7.11% | 107,488 | 399,497,917 |
| 2024-10-09 | 38 | 41.2 | 36.6 | 38 | -4.28% | 181,427 | 709,704,787 |
| 2024-10-08 | 41.34 | 41.34 | 35 | 39.7 | +15.24% | 177,452 | 695,473,416 |
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：