股票概览
32.72
+1.39%
+0.45
32.8
开盘价
33.5
最高价
31.41
最低价
134,100
成交量
数据更新至: 2024-10-31
技术指标
32.08
MA5 (5日均线)
31.95
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 | 32.8 | 33.5 | 31.41 | 32.72 | +1.39% | 134,100 | 440,318,614 |
| 2024-10-30 | 31.01 | 32.95 | 30.8 | 32.27 | +3.26% | 109,677 | 353,376,229 |
| 2024-10-29 | 33.19 | 33.19 | 31.2 | 31.25 | -5.3% | 102,117 | 326,147,188 |
| 2024-10-28 | 31.5 | 33.18 | 31.05 | 33 | +5.84% | 129,099 | 418,247,872 |
| 2024-10-25 | 31.4 | 31.8 | 30.9 | 31.18 | +0.03% | 73,861 | 231,251,897 |
| 2024-10-24 | 30.96 | 31.71 | 30.63 | 31.17 | -0.32% | 64,807 | 201,650,782 |
| 2024-10-23 | 31.8 | 32.42 | 31 | 31.27 | -2.65% | 117,591 | 374,703,579 |
| 2024-10-22 | 33 | 33.95 | 31.78 | 32.12 | -2.81% | 161,130 | 524,808,504 |
| 2024-10-21 | 32.12 | 34 | 31.88 | 33.05 | +4.92% | 216,214 | 714,604,744 |
| 2024-10-18 | 29.3 | 32.42 | 29.1 | 31.5 | +6.1% | 192,554 | 606,922,023 |
| 2024-10-17 | 28.81 | 30.59 | 28.63 | 29.69 | +4.29% | 124,341 | 370,183,167 |
| 2024-10-16 | 28.6 | 29.23 | 28.01 | 28.47 | -5.73% | 93,667 | 268,137,233 |
| 2024-10-15 | 28.95 | 31.32 | 28.94 | 30.2 | +2.72% | 151,742 | 462,508,528 |
| 2024-10-14 | 27.55 | 29.5 | 27.55 | 29.4 | +6.75% | 96,661 | 277,451,377 |
| 2024-10-11 | 30.01 | 30.15 | 27.15 | 27.54 | -8.5% | 79,662 | 225,664,288 |
| 2024-10-10 | 31.27 | 32 | 29.5 | 30.1 | -4.66% | 97,838 | 296,645,732 |
| 2024-10-09 | 32.11 | 35.48 | 29.78 | 31.57 | -9.31% | 181,289 | 587,134,118 |
| 2024-10-08 | 34.79 | 34.81 | 30 | 34.81 | +19.83% | 184,122 | 602,709,933 |
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：