股票概览
34.16
+1.64%
+0.55
33.59
开盘价
34.5
最高价
32.6
最低价
223,834
成交量
数据更新至: 2024-10-31
技术指标
34.63
MA5 (5日均线)
34.14
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 | 33.59 | 34.5 | 32.6 | 34.16 | +1.64% | 223,834 | 754,533,604 |
| 2024-10-30 | 33.79 | 34.27 | 32.85 | 33.61 | -0.86% | 188,562 | 632,640,552 |
| 2024-10-29 | 34.68 | 34.88 | 33.6 | 33.9 | -3.34% | 237,253 | 811,058,791 |
| 2024-10-28 | 36.1 | 36.17 | 34.54 | 35.07 | -3.65% | 350,642 | 1,229,168,158 |
| 2024-10-25 | 34.89 | 37.7 | 34.7 | 36.4 | +3.06% | 430,518 | 1,538,759,035 |
| 2024-10-24 | 32.73 | 36.41 | 32.17 | 35.32 | +6.8% | 468,312 | 1,631,595,513 |
| 2024-10-23 | 32.85 | 33.61 | 32.43 | 33.07 | +0.09% | 164,025 | 540,149,969 |
| 2024-10-22 | 33.11 | 33.77 | 32.38 | 33.04 | -1.02% | 189,512 | 626,764,661 |
| 2024-10-21 | 33.5 | 34.62 | 32.83 | 33.38 | -0.12% | 327,161 | 1,103,348,853 |
| 2024-10-18 | 30.6 | 34.56 | 30.52 | 33.42 | +9.29% | 338,222 | 1,108,665,253 |
| 2024-10-17 | 31.12 | 31.75 | 30.53 | 30.58 | -0.75% | 151,058 | 470,676,038 |
| 2024-10-16 | 30.93 | 31.86 | 30.4 | 30.81 | -4.85% | 168,514 | 524,487,061 |
| 2024-10-15 | 33.29 | 33.87 | 32.22 | 32.38 | +0.15% | 241,415 | 799,367,129 |
| 2024-10-14 | 30.03 | 32.37 | 29.67 | 32.33 | +6.49% | 200,366 | 622,584,492 |
| 2024-10-11 | 32.6 | 33.16 | 29.79 | 30.36 | -8.97% | 200,184 | 624,661,051 |
| 2024-10-10 | 34.01 | 34.8 | 32 | 33.35 | -0.03% | 229,306 | 769,643,023 |
| 2024-10-09 | 37 | 37.49 | 32.69 | 33.36 | -14.09% | 350,945 | 1,244,102,654 |
| 2024-10-08 | 38.82 | 38.83 | 33.95 | 38.83 | +19.99% | 421,114 | 1,562,667,636 |
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：