股票概览
31.4
+3.02%
+0.92
30.5
开盘价
31.81
最高价
30.13
最低价
87,259
成交量
数据更新至: 2024-10-31
技术指标
31.61
MA5 (5日均线)
31.25
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 | 30.5 | 31.81 | 30.13 | 31.4 | +3.02% | 87,259 | 271,107,693 |
| 2024-10-30 | 30.92 | 30.95 | 29.91 | 30.48 | -1.42% | 60,080 | 182,740,976 |
| 2024-10-29 | 32 | 32.33 | 30.9 | 30.92 | -4.36% | 92,035 | 289,038,646 |
| 2024-10-28 | 32.72 | 33.19 | 31.8 | 32.33 | -1.85% | 117,585 | 377,784,924 |
| 2024-10-25 | 31 | 34.4 | 31 | 32.94 | +8% | 181,585 | 594,743,327 |
| 2024-10-24 | 31.8 | 31.8 | 30.33 | 30.5 | -6.53% | 99,561 | 306,597,614 |
| 2024-10-23 | 31 | 33.29 | 30.46 | 32.63 | +4.99% | 155,419 | 496,391,663 |
| 2024-10-22 | 30.57 | 31.58 | 30.08 | 31.08 | +2.2% | 85,429 | 264,511,501 |
| 2024-10-21 | 30.4 | 31.19 | 29.9 | 30.41 | +2.05% | 89,144 | 272,564,368 |
| 2024-10-18 | 28.6 | 30.47 | 28.6 | 29.8 | +3.29% | 72,942 | 215,781,066 |
| 2024-10-17 | 29.65 | 29.96 | 28.75 | 28.85 | -0.89% | 45,876 | 134,530,785 |
| 2024-10-16 | 29.17 | 29.85 | 28.76 | 29.11 | -1.72% | 45,560 | 133,475,333 |
| 2024-10-15 | 29.83 | 31.52 | 29.3 | 29.62 | -1.66% | 68,205 | 206,733,382 |
| 2024-10-14 | 29.16 | 30.25 | 28.6 | 30.12 | +4.22% | 58,378 | 172,165,539 |
| 2024-10-11 | 30.01 | 30.58 | 28.33 | 28.9 | -4.62% | 66,063 | 192,232,001 |
| 2024-10-10 | 31.13 | 31.79 | 29.92 | 30.3 | +0.63% | 65,467 | 201,048,236 |
| 2024-10-09 | 33.97 | 34.47 | 30.11 | 30.11 | -17.82% | 130,727 | 426,384,624 |
| 2024-10-08 | 37 | 37 | 32.26 | 36.64 | +16.35% | 187,656 | 654,992,855 |
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：