股票概览
30.75
-0.42%
-0.13
30.6
开盘价
31.14
最高价
30.1
最低价
65,872
成交量
数据更新至: 2024-10-31
技术指标
32.03
MA5 (5日均线)
31.87
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 | 30.6 | 31.14 | 30.1 | 30.75 | -0.42% | 65,872 | 202,278,639 |
| 2024-10-30 | 31.2 | 31.49 | 30.31 | 30.88 | -2.43% | 77,284 | 238,606,494 |
| 2024-10-29 | 34.11 | 34.11 | 31.58 | 31.65 | -6.55% | 131,544 | 426,367,964 |
| 2024-10-28 | 32.46 | 33.9 | 32.38 | 33.87 | +2.64% | 92,985 | 308,852,136 |
| 2024-10-25 | 31.45 | 33 | 31.45 | 33 | +4.66% | 111,337 | 360,622,867 |
| 2024-10-24 | 31.21 | 32.3 | 30.92 | 31.53 | -0.54% | 90,358 | 286,644,960 |
| 2024-10-23 | 32.77 | 33.01 | 31.25 | 31.7 | -4.86% | 144,630 | 460,815,420 |
| 2024-10-22 | 31.3 | 36.64 | 31.23 | 33.32 | +6.22% | 210,729 | 724,205,697 |
| 2024-10-21 | 30.6 | 32.35 | 30.26 | 31.37 | +2.55% | 126,229 | 395,625,926 |
| 2024-10-18 | 29.65 | 31.59 | 29.26 | 30.59 | +2.1% | 123,231 | 373,493,032 |
| 2024-10-17 | 29 | 30.72 | 29 | 29.96 | +3.31% | 109,302 | 327,417,939 |
| 2024-10-16 | 28.23 | 29.6 | 28.23 | 29 | -0.28% | 72,014 | 209,646,026 |
| 2024-10-15 | 29.01 | 30.38 | 28.81 | 29.08 | -1.76% | 115,008 | 341,112,339 |
| 2024-10-14 | 28.47 | 29.75 | 28.02 | 29.6 | +1.54% | 122,155 | 354,297,050 |
| 2024-10-11 | 30.79 | 31 | 28.5 | 29.15 | -14.24% | 195,773 | 575,007,357 |
| 2024-10-10 | 29.29 | 34.03 | 28.45 | 33.99 | +19.85% | 231,807 | 756,047,087 |
| 2024-10-09 | 32 | 32.06 | 28.3 | 28.36 | -17.03% | 114,420 | 343,752,340 |
| 2024-10-08 | 35.8 | 35.99 | 30.5 | 34.18 | +12.36% | 143,770 | 477,819,583 |
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：