股票概览
32.09
-1.62%
-0.53
32.6
开盘价
32.93
最高价
31.81
最低价
291,357
成交量
数据更新至: 2024-10-31
技术指标
32.86
MA5 (5日均线)
33.22
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 | 32.6 | 32.93 | 31.81 | 32.09 | -1.62% | 291,357 | 937,395,587 |
| 2024-10-30 | 33.2 | 34.16 | 32.33 | 32.62 | -0.97% | 227,580 | 754,890,773 |
| 2024-10-29 | 33.6 | 34.33 | 32.8 | 32.94 | -2.69% | 222,827 | 743,237,061 |
| 2024-10-28 | 33.77 | 34.09 | 32.52 | 33.85 | +3.14% | 234,496 | 781,999,846 |
| 2024-10-25 | 33.05 | 33.3 | 32.2 | 32.82 | +0.43% | 185,770 | 607,304,023 |
| 2024-10-24 | 33.23 | 33.28 | 32.1 | 32.68 | -2.74% | 213,718 | 698,836,694 |
| 2024-10-23 | 34.5 | 34.67 | 33.33 | 33.6 | -2.67% | 221,051 | 751,054,317 |
| 2024-10-22 | 33.91 | 35.55 | 32.98 | 34.52 | +1.2% | 284,265 | 967,448,498 |
| 2024-10-21 | 33.51 | 35.68 | 33.18 | 34.11 | +3.36% | 390,565 | 1,346,970,958 |
| 2024-10-18 | 30.55 | 34.3 | 30.26 | 33 | +9.09% | 368,603 | 1,186,442,762 |
| 2024-10-17 | 30.22 | 31.5 | 30.1 | 30.25 | +0.7% | 218,283 | 673,274,798 |
| 2024-10-16 | 29.85 | 30.78 | 29.82 | 30.04 | -2.97% | 187,748 | 567,166,713 |
| 2024-10-15 | 30.49 | 32.57 | 30.1 | 30.96 | +0.55% | 319,871 | 1,007,169,780 |
| 2024-10-14 | 30 | 31.1 | 28.96 | 30.79 | +2.77% | 319,772 | 960,475,892 |
| 2024-10-11 | 31 | 32.58 | 29.5 | 29.96 | -11.44% | 389,014 | 1,184,816,130 |
| 2024-10-10 | 35.06 | 36.19 | 33.71 | 33.83 | -0.85% | 366,219 | 1,273,474,925 |
| 2024-10-09 | 37 | 37.77 | 33.94 | 34.12 | -11.28% | 471,345 | 1,698,906,401 |
| 2024-10-08 | 38.46 | 38.46 | 36.08 | 38.46 | +20% | 595,843 | 2,246,200,731 |
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：