股票概览
38.65
-0.31%
-0.12
38.8
开盘价
39.28
最高价
38.03
最低价
7,252
成交量
数据更新至: 2024-10-31
技术指标
39.28
MA5 (5日均线)
39.48
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 | 38.8 | 39.28 | 38.03 | 38.65 | -0.31% | 7,252 | 28,104,028 |
| 2024-10-30 | 38.87 | 39.56 | 38.21 | 38.77 | -1.32% | 6,127 | 23,772,201 |
| 2024-10-29 | 40.3 | 40.37 | 39.25 | 39.29 | -1.53% | 7,406 | 29,420,792 |
| 2024-10-28 | 39.99 | 40.14 | 39.45 | 39.9 | +0.33% | 8,139 | 32,376,135 |
| 2024-10-25 | 39.88 | 40.33 | 39.48 | 39.77 | -0.28% | 6,981 | 27,818,504 |
| 2024-10-24 | 40.59 | 40.64 | 39.3 | 39.88 | -2.23% | 6,144 | 24,442,375 |
| 2024-10-23 | 39.3 | 41.07 | 39.3 | 40.79 | +3.92% | 14,647 | 59,256,936 |
| 2024-10-22 | 40.12 | 40.15 | 38.86 | 39.25 | -2.17% | 9,450 | 37,129,474 |
| 2024-10-21 | 38.6 | 40.61 | 38.6 | 40.12 | +4.51% | 18,174 | 72,240,336 |
| 2024-10-18 | 36.5 | 39.8 | 36.49 | 38.39 | +4.46% | 15,061 | 57,272,028 |
| 2024-10-17 | 36.9 | 37.97 | 36.51 | 36.75 | +0.96% | 9,240 | 34,539,654 |
| 2024-10-16 | 36.8 | 37.45 | 36.27 | 36.4 | -2.54% | 7,229 | 26,578,489 |
| 2024-10-15 | 37.4 | 38.83 | 36.79 | 37.35 | -0.32% | 9,441 | 35,843,942 |
| 2024-10-14 | 36.09 | 37.88 | 35.5 | 37.47 | +3.82% | 10,031 | 36,971,316 |
| 2024-10-11 | 38 | 38 | 35.7 | 36.09 | -6.06% | 12,036 | 44,043,825 |
| 2024-10-10 | 41.59 | 42.42 | 38.4 | 38.42 | -8.31% | 23,743 | 94,471,246 |
| 2024-10-09 | 45 | 46.64 | 41.9 | 41.9 | -11.38% | 19,399 | 85,498,067 |
| 2024-10-08 | 47.2 | 47.28 | 44.38 | 47.28 | +20% | 34,318 | 160,385,524 |
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：