股票概览
35.07
+0.34%
+0.12
35.07
开盘价
35.5
最高价
34.4
最低价
28,109
成交量
数据更新至: 2024-10-31
技术指标
35.73
MA5 (5日均线)
37.02
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 | 35.07 | 35.5 | 34.4 | 35.07 | +0.34% | 28,109 | 98,652,355 |
| 2024-10-30 | 34.36 | 35.76 | 34.36 | 34.95 | +0.49% | 29,188 | 101,875,539 |
| 2024-10-29 | 36.9 | 37.49 | 34.48 | 34.78 | -5.39% | 48,102 | 173,127,200 |
| 2024-10-28 | 36.99 | 37.69 | 36.38 | 36.76 | -0.89% | 34,862 | 128,903,461 |
| 2024-10-25 | 38.5 | 38.64 | 36.58 | 37.09 | -1.04% | 44,218 | 164,392,457 |
| 2024-10-24 | 37.61 | 38.8 | 37.21 | 37.48 | -0.87% | 29,168 | 110,197,598 |
| 2024-10-23 | 38.02 | 39.2 | 37.65 | 37.81 | -1.54% | 33,572 | 129,486,219 |
| 2024-10-22 | 38.95 | 39.22 | 37.53 | 38.4 | -1.34% | 44,868 | 170,890,125 |
| 2024-10-21 | 38.99 | 40.18 | 38.48 | 38.92 | -0.13% | 43,268 | 170,260,303 |
| 2024-10-18 | 38.93 | 39.55 | 38 | 38.97 | +0.8% | 48,475 | 187,926,047 |
| 2024-10-17 | 38.5 | 39.2 | 38 | 38.66 | +2.38% | 29,967 | 116,250,822 |
| 2024-10-16 | 39.11 | 39.11 | 37.61 | 37.76 | -2.05% | 28,188 | 107,933,798 |
| 2024-10-15 | 38.6 | 39.65 | 37.5 | 38.55 | -0.39% | 37,510 | 145,686,310 |
| 2024-10-14 | 35.42 | 39.3 | 34.8 | 38.7 | +10.01% | 50,378 | 187,898,858 |
| 2024-10-11 | 35.07 | 35.74 | 34.44 | 35.18 | -1.98% | 27,415 | 96,382,423 |
| 2024-10-10 | 37.9 | 37.9 | 35.56 | 35.89 | -3.18% | 36,516 | 133,407,481 |
| 2024-10-09 | 38.94 | 39.5 | 36.9 | 37.07 | -7.3% | 65,785 | 252,037,258 |
| 2024-10-08 | 44 | 44 | 37.12 | 39.99 | +6.24% | 79,966 | 318,829,464 |
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：