股票概览
34.65
+2.61%
+0.88
33.76
开盘价
34.65
最高价
33
最低价
11,450
成交量
数据更新至: 2024-10-31
技术指标
33.81
MA5 (5日均线)
32.46
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 | 33.76 | 34.65 | 33 | 34.65 | +2.61% | 11,450 | 39,085,834 |
| 2024-10-30 | 33.06 | 33.88 | 32.38 | 33.77 | +2.15% | 8,855 | 29,356,314 |
| 2024-10-29 | 34.28 | 34.28 | 32.81 | 33.06 | -3.9% | 7,510 | 25,157,659 |
| 2024-10-28 | 33 | 34.53 | 32.8 | 34.4 | +3.65% | 15,768 | 53,367,228 |
| 2024-10-25 | 31.8 | 33.19 | 31.76 | 33.19 | +5% | 11,184 | 36,332,963 |
| 2024-10-24 | 31.84 | 32.25 | 31.31 | 31.61 | -0.72% | 7,622 | 24,246,257 |
| 2024-10-23 | 30.9 | 31.99 | 30.89 | 31.84 | +3.08% | 8,861 | 27,896,349 |
| 2024-10-22 | 30.66 | 30.97 | 30.5 | 30.89 | +0.75% | 4,201 | 12,932,734 |
| 2024-10-21 | 30.74 | 30.79 | 30.44 | 30.66 | +0.52% | 5,118 | 15,667,727 |
| 2024-10-18 | 30.02 | 30.74 | 30.02 | 30.5 | +1.6% | 4,995 | 15,202,859 |
| 2024-10-17 | 30.43 | 30.68 | 30 | 30.02 | -0.86% | 3,847 | 11,674,763 |
| 2024-10-16 | 29.9 | 30.48 | 29.88 | 30.28 | +0.63% | 2,633 | 7,976,995 |
| 2024-10-15 | 30.33 | 30.84 | 30.09 | 30.09 | -0.95% | 3,568 | 10,857,616 |
| 2024-10-14 | 30.2 | 30.56 | 30.08 | 30.38 | +1.06% | 3,060 | 9,280,781 |
| 2024-10-11 | 31.26 | 31.26 | 30.02 | 30.06 | -3.41% | 4,541 | 13,872,740 |
| 2024-10-10 | 31.1 | 31.59 | 30.62 | 31.12 | +0.06% | 7,158 | 22,275,523 |
| 2024-10-09 | 33.55 | 33.67 | 31.01 | 31.1 | -8.77% | 13,387 | 42,902,538 |
| 2024-10-08 | 36 | 36 | 32.7 | 34.09 | +3.33% | 24,141 | 82,396,243 |
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：