股票概览
32.36
+1.38%
+0.44
31.99
开盘价
32.55
最高价
31.49
最低价
25,407
成交量
数据更新至: 2024-10-31
技术指标
32.78
MA5 (5日均线)
33.65
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 | 31.99 | 32.55 | 31.49 | 32.36 | +1.38% | 25,407 | 81,719,241 |
| 2024-10-30 | 32.21 | 33.14 | 31.53 | 31.92 | -1.24% | 29,170 | 93,824,591 |
| 2024-10-29 | 33.74 | 33.94 | 32.3 | 32.32 | -4.04% | 34,495 | 113,765,349 |
| 2024-10-28 | 33.61 | 33.75 | 33.2 | 33.68 | +0.21% | 24,386 | 81,664,961 |
| 2024-10-25 | 33.72 | 34.05 | 33 | 33.61 | -0.33% | 32,633 | 109,369,145 |
| 2024-10-24 | 34.01 | 34.41 | 33.57 | 33.72 | -1.6% | 20,653 | 69,949,467 |
| 2024-10-23 | 34.8 | 34.97 | 33.91 | 34.27 | -1.27% | 31,377 | 108,084,646 |
| 2024-10-22 | 34.34 | 34.88 | 33.65 | 34.71 | -2.55% | 56,283 | 192,889,784 |
| 2024-10-21 | 34.63 | 36.25 | 34.25 | 35.62 | +4.03% | 47,639 | 168,588,358 |
| 2024-10-18 | 32.66 | 34.88 | 32.46 | 34.24 | +4.49% | 40,975 | 138,193,089 |
| 2024-10-17 | 32.71 | 33.27 | 32.66 | 32.77 | +1.05% | 21,619 | 71,201,827 |
| 2024-10-16 | 32.05 | 33.1 | 32.05 | 32.43 | -1.13% | 20,055 | 65,313,362 |
| 2024-10-15 | 33.2 | 34.09 | 32.72 | 32.8 | -2.64% | 28,684 | 95,757,384 |
| 2024-10-14 | 32.69 | 33.8 | 31.8 | 33.69 | +3.92% | 31,174 | 102,771,342 |
| 2024-10-11 | 34.15 | 34.29 | 31.9 | 32.42 | -4.51% | 33,822 | 111,270,384 |
| 2024-10-10 | 36.2 | 36.48 | 33.9 | 33.95 | -4.61% | 58,551 | 204,624,284 |
| 2024-10-09 | 37.9 | 38.07 | 35.57 | 35.59 | -12.47% | 67,830 | 250,789,095 |
| 2024-10-08 | 42 | 42.16 | 35.95 | 40.66 | +11.52% | 143,216 | 556,629,488 |
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：