股票概览
34.81
+0.32%
+0.11
34.78
开盘价
35.27
最高价
33.68
最低价
108,830
成交量
数据更新至: 2024-10-31
技术指标
35.20
MA5 (5日均线)
35.19
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 | 34.78 | 35.27 | 33.68 | 34.81 | +0.32% | 108,830 | 375,148,275 |
| 2024-10-30 | 34.81 | 35.44 | 34.18 | 34.7 | -1.17% | 86,246 | 299,984,666 |
| 2024-10-29 | 35.81 | 36.93 | 34.88 | 35.11 | -1.63% | 143,919 | 516,287,444 |
| 2024-10-28 | 35.77 | 36.06 | 34.61 | 35.69 | -0.03% | 113,246 | 399,427,794 |
| 2024-10-25 | 33.7 | 36.97 | 33.66 | 35.7 | +5.59% | 193,463 | 690,153,539 |
| 2024-10-24 | 34.58 | 34.95 | 33.68 | 33.81 | -2.73% | 85,302 | 291,012,876 |
| 2024-10-23 | 35.4 | 35.8 | 34.71 | 34.76 | -2.19% | 103,879 | 364,924,408 |
| 2024-10-22 | 34.98 | 36.35 | 34.9 | 35.54 | -2.55% | 182,337 | 647,652,799 |
| 2024-10-21 | 35.36 | 36.51 | 33.44 | 36.47 | +3.31% | 191,216 | 658,104,824 |
| 2024-10-18 | 33.44 | 36.39 | 33.12 | 35.3 | +4.65% | 153,350 | 535,522,964 |
| 2024-10-17 | 32.99 | 33.97 | 32.78 | 33.73 | +2.96% | 94,193 | 316,143,759 |
| 2024-10-16 | 32.33 | 33.33 | 32 | 32.76 | -1.33% | 82,691 | 269,702,225 |
| 2024-10-15 | 33.93 | 34.19 | 33.08 | 33.2 | -3.18% | 102,334 | 343,608,620 |
| 2024-10-14 | 31.99 | 34.58 | 31.81 | 34.29 | +8.31% | 181,918 | 607,902,930 |
| 2024-10-11 | 33.23 | 33.5 | 31.11 | 31.66 | -4.98% | 145,832 | 471,095,514 |
| 2024-10-10 | 35 | 35.7 | 32.97 | 33.32 | -3.42% | 173,269 | 596,021,841 |
| 2024-10-09 | 38.96 | 39 | 34.12 | 34.5 | -15.85% | 238,079 | 870,668,536 |
| 2024-10-08 | 41.92 | 43 | 37.01 | 41 | +11.17% | 320,719 | 1,276,469,636 |
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：