股票概览
38.06
+0.21%
+0.08
37.55
开盘价
38.44
最高价
37.15
最低价
13,836
成交量
数据更新至: 2024-10-31
技术指标
37.00
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 | 37.55 | 38.44 | 37.15 | 38.06 | +0.21% | 13,836 | 52,305,835 |
| 2024-10-30 | 35.88 | 38.1 | 35.51 | 37.98 | +5.21% | 26,402 | 97,500,045 |
| 2024-10-29 | 37.09 | 37.8 | 35.9 | 36.1 | -3.24% | 24,371 | 88,747,978 |
| 2024-10-28 | 35.96 | 37.53 | 35.3 | 37.31 | +5.01% | 24,196 | 88,971,994 |
| 2024-10-25 | 33.01 | 36.68 | 33.01 | 35.53 | +5.87% | 39,469 | 140,126,382 |
| 2024-10-24 | 33.17 | 33.97 | 33.17 | 33.56 | -0.06% | 8,702 | 29,252,225 |
| 2024-10-23 | 33.36 | 33.91 | 33 | 33.58 | +0.78% | 12,569 | 42,151,527 |
| 2024-10-22 | 33.38 | 33.84 | 32.75 | 33.32 | -0.18% | 15,277 | 50,720,420 |
| 2024-10-21 | 33.34 | 34.12 | 32.72 | 33.38 | +0.94% | 18,559 | 62,076,642 |
| 2024-10-18 | 32 | 33.54 | 31.8 | 33.07 | +3.34% | 26,076 | 85,280,354 |
| 2024-10-17 | 32.9 | 32.95 | 31.85 | 32 | -0.74% | 8,068 | 26,100,734 |
| 2024-10-16 | 31.6 | 32.91 | 31.51 | 32.24 | +0.59% | 8,972 | 28,928,072 |
| 2024-10-15 | 32.62 | 33.56 | 32.03 | 32.05 | -1.69% | 11,154 | 36,523,717 |
| 2024-10-14 | 32.22 | 32.92 | 31.48 | 32.6 | +0.56% | 17,502 | 56,361,415 |
| 2024-10-11 | 33.7 | 34.49 | 32.02 | 32.42 | -3.8% | 19,543 | 63,516,854 |
| 2024-10-10 | 33.71 | 34.98 | 32.83 | 33.7 | -1.35% | 25,620 | 86,855,451 |
| 2024-10-09 | 37.6 | 37.6 | 33.34 | 34.16 | -11.73% | 42,205 | 149,206,369 |
| 2024-10-08 | 40 | 41.86 | 35.6 | 38.7 | +9.32% | 56,274 | 217,414,110 |
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：