股票概览
31.46
+5.57%
+1.66
30
开盘价
32.78
最高价
29.87
最低价
39,023
成交量
数据更新至: 2024-10-31
技术指标
30.65
MA5 (5日均线)
30.52
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 | 32.78 | 29.87 | 31.46 | +5.57% | 39,023 | 122,855,734 |
| 2024-10-30 | 29.95 | 30.2 | 29.3 | 29.8 | -1.84% | 18,265 | 54,323,468 |
| 2024-10-29 | 30.9 | 31.98 | 29.91 | 30.36 | -1.72% | 26,055 | 79,661,321 |
| 2024-10-28 | 31 | 31.27 | 30.61 | 30.89 | +0.49% | 17,345 | 53,638,409 |
| 2024-10-25 | 30.28 | 31.06 | 30.28 | 30.74 | +1.62% | 18,947 | 58,310,423 |
| 2024-10-24 | 30.5 | 31.65 | 30.1 | 30.25 | -1.66% | 19,409 | 59,385,935 |
| 2024-10-23 | 30.33 | 31.9 | 30 | 30.76 | +1.18% | 28,425 | 88,054,339 |
| 2024-10-22 | 30.8 | 31.08 | 29.9 | 30.4 | -1.2% | 18,270 | 55,453,302 |
| 2024-10-21 | 29.8 | 31.37 | 29.79 | 30.77 | +3.32% | 26,877 | 82,147,271 |
| 2024-10-18 | 28.78 | 29.98 | 28.57 | 29.78 | +2.48% | 21,668 | 63,790,199 |
| 2024-10-17 | 28.99 | 30.5 | 28.7 | 29.06 | +1.18% | 18,696 | 54,947,650 |
| 2024-10-16 | 28.6 | 29.2 | 28.48 | 28.72 | -1.17% | 9,822 | 28,279,979 |
| 2024-10-15 | 29.02 | 29.88 | 28.75 | 29.06 | -1.42% | 14,423 | 42,262,112 |
| 2024-10-14 | 28.22 | 29.7 | 28.22 | 29.48 | +4.65% | 19,209 | 56,163,477 |
| 2024-10-11 | 29.52 | 29.59 | 27.85 | 28.17 | -4.83% | 16,829 | 47,981,200 |
| 2024-10-10 | 29.29 | 30.45 | 28.88 | 29.6 | +2.56% | 19,263 | 57,130,342 |
| 2024-10-09 | 31.65 | 31.65 | 28.79 | 28.86 | -9.78% | 28,869 | 86,392,585 |
| 2024-10-08 | 33.7 | 33.84 | 30.41 | 31.99 | +3.73% | 40,422 | 129,619,005 |
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：