股票概览
31.13
+0.87%
+0.27
30.67
开盘价
31.65
最高价
30.55
最低价
144,197
成交量
数据更新至: 2024-10-31
技术指标
31.13
MA5 (5日均线)
31.81
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 | 30.67 | 31.65 | 30.55 | 31.13 | +0.87% | 144,197 | 449,333,452 |
| 2024-10-30 | 31.07 | 31.45 | 30.66 | 30.86 | -0.68% | 113,822 | 352,795,377 |
| 2024-10-29 | 31.4 | 31.7 | 30.82 | 31.07 | -1.68% | 142,389 | 442,935,429 |
| 2024-10-28 | 31.5 | 31.8 | 31.12 | 31.6 | +1.94% | 179,784 | 563,867,358 |
| 2024-10-25 | 30.72 | 31.76 | 30.36 | 31 | -4.17% | 332,386 | 1,027,158,867 |
| 2024-10-24 | 33.11 | 33.11 | 32.01 | 32.35 | -2.74% | 109,950 | 354,640,836 |
| 2024-10-23 | 33.31 | 33.45 | 32.63 | 33.26 | +0.09% | 111,064 | 367,255,752 |
| 2024-10-22 | 32.07 | 33.65 | 31.9 | 33.23 | +3.52% | 159,453 | 526,121,498 |
| 2024-10-21 | 31.69 | 32.48 | 31.19 | 32.1 | +1.81% | 116,268 | 370,356,944 |
| 2024-10-18 | 30.65 | 32.2 | 30.52 | 31.53 | +2.01% | 201,543 | 627,603,751 |
| 2024-10-17 | 31.92 | 32.46 | 30.86 | 30.91 | -2.83% | 165,229 | 521,693,664 |
| 2024-10-16 | 31.55 | 32.53 | 31.19 | 31.81 | +0.19% | 205,788 | 657,575,032 |
| 2024-10-15 | 32.77 | 32.77 | 31.69 | 31.75 | -3.11% | 162,628 | 522,316,721 |
| 2024-10-14 | 31.61 | 32.87 | 31.37 | 32.77 | +4.76% | 240,581 | 776,559,198 |
| 2024-10-11 | 30.83 | 31.99 | 30.55 | 31.28 | +1.16% | 245,631 | 772,145,899 |
| 2024-10-10 | 29.29 | 31.31 | 28.88 | 30.92 | +5.53% | 345,355 | 1,053,927,966 |
| 2024-10-09 | 31 | 31.06 | 28.98 | 29.3 | -7.48% | 420,787 | 1,259,450,991 |
| 2024-10-08 | 36.13 | 36.28 | 31.02 | 31.67 | -3.97% | 530,154 | 1,749,810,248 |
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：