股票概览
31.14
-2.11%
-0.67
31.81
开盘价
31.94
最高价
31
最低价
24,931
成交量
数据更新至: 2024-10-31
技术指标
31.72
MA5 (5日均线)
31.82
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 | 31.81 | 31.94 | 31 | 31.14 | -2.11% | 24,931 | 78,074,361 |
| 2024-10-30 | 32.03 | 32.95 | 31.23 | 31.81 | -1.58% | 27,853 | 88,999,917 |
| 2024-10-29 | 31.43 | 32.54 | 30.66 | 32.32 | +2.6% | 45,008 | 143,030,394 |
| 2024-10-28 | 31.8 | 31.85 | 30.97 | 31.5 | -1.1% | 25,581 | 80,349,731 |
| 2024-10-25 | 32.01 | 32.3 | 31.65 | 31.85 | -0.47% | 20,863 | 66,542,382 |
| 2024-10-24 | 32.51 | 32.79 | 31.83 | 32 | -1.57% | 15,441 | 49,656,692 |
| 2024-10-23 | 34 | 34.04 | 31.99 | 32.51 | -3.96% | 38,770 | 126,202,205 |
| 2024-10-22 | 30.6 | 34.5 | 30.5 | 33.85 | +11.13% | 51,755 | 170,074,521 |
| 2024-10-21 | 30.8 | 31.14 | 30.15 | 30.46 | -1.1% | 19,926 | 60,754,001 |
| 2024-10-18 | 29.29 | 31.53 | 29.03 | 30.8 | +6.32% | 27,982 | 85,115,874 |
| 2024-10-17 | 29.9 | 29.96 | 28.97 | 28.97 | -1.46% | 9,701 | 28,509,536 |
| 2024-10-16 | 28.92 | 30.11 | 28.64 | 29.4 | -0.1% | 13,344 | 39,225,634 |
| 2024-10-15 | 30.33 | 30.6 | 29.43 | 29.43 | -3.57% | 14,693 | 43,999,634 |
| 2024-10-14 | 29.92 | 30.99 | 28.71 | 30.52 | +2.42% | 16,260 | 48,351,441 |
| 2024-10-11 | 31.47 | 31.72 | 29.34 | 29.8 | -5.43% | 17,361 | 52,649,003 |
| 2024-10-10 | 32.25 | 33.49 | 31.33 | 31.51 | -2.26% | 20,783 | 66,598,048 |
| 2024-10-09 | 33.8 | 34.62 | 32.23 | 32.24 | -9.44% | 33,462 | 111,227,877 |
| 2024-10-08 | 37 | 37 | 33.66 | 35.6 | +11.28% | 56,713 | 198,939,351 |
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：