股票概览
39.43
+4.7%
+1.77
36.91
开盘价
39.88
最高价
36.91
最低价
22,373
成交量
数据更新至: 2024-10-31
技术指标
37.85
MA5 (5日均线)
35.96
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 | 36.91 | 39.88 | 36.91 | 39.43 | +4.7% | 22,373 | 86,767,525 |
| 2024-10-30 | 37 | 38.35 | 36 | 37.66 | +0.94% | 12,068 | 45,084,586 |
| 2024-10-29 | 40.63 | 41.26 | 37.01 | 37.31 | -7.76% | 27,188 | 105,474,809 |
| 2024-10-28 | 35.5 | 41.28 | 35.5 | 40.45 | +17.59% | 41,374 | 160,630,146 |
| 2024-10-25 | 33.08 | 34.66 | 32.6 | 34.4 | +3.43% | 9,102 | 30,631,377 |
| 2024-10-24 | 34.63 | 34.9 | 32.67 | 33.26 | -5.24% | 10,675 | 35,539,170 |
| 2024-10-23 | 35.01 | 36.52 | 34.69 | 35.1 | +2.15% | 16,639 | 59,332,043 |
| 2024-10-22 | 34.68 | 35.15 | 34 | 34.36 | -0.41% | 7,692 | 26,655,149 |
| 2024-10-21 | 33.15 | 35.55 | 32.8 | 34.5 | +4.26% | 11,409 | 39,425,141 |
| 2024-10-18 | 32.01 | 33.46 | 32.01 | 33.09 | +1.97% | 8,384 | 27,492,366 |
| 2024-10-17 | 32.03 | 33.24 | 32.03 | 32.45 | +1.28% | 5,514 | 17,998,682 |
| 2024-10-16 | 31.81 | 32.77 | 31.39 | 32.04 | -1.08% | 4,885 | 15,772,423 |
| 2024-10-15 | 33.05 | 33.08 | 32.13 | 32.39 | -1.43% | 5,907 | 19,233,058 |
| 2024-10-14 | 32.5 | 33.02 | 31.75 | 32.86 | +0.52% | 4,812 | 15,658,236 |
| 2024-10-11 | 34.23 | 34.23 | 31.5 | 32.69 | -4.86% | 10,545 | 34,506,969 |
| 2024-10-10 | 33.71 | 35.02 | 32.52 | 34.36 | +1.93% | 15,218 | 51,660,143 |
| 2024-10-09 | 35.27 | 36.38 | 33.02 | 33.71 | -7.29% | 14,712 | 51,344,568 |
| 2024-10-08 | 39 | 39.05 | 34.5 | 36.36 | +9.25% | 30,727 | 110,252,625 |
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：