股票概览
31.11
+0.19%
+0.06
31.2
开盘价
31.41
最高价
30.28
最低价
32,167
成交量
数据更新至: 2024-10-31
技术指标
31.12
MA5 (5日均线)
31.06
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 | 31.2 | 31.41 | 30.28 | 31.11 | +0.19% | 32,167 | 99,745,964 |
| 2024-10-30 | 30.55 | 31.37 | 30.45 | 31.05 | +1.44% | 31,463 | 97,363,314 |
| 2024-10-29 | 31.68 | 31.82 | 30.57 | 30.61 | -3.29% | 34,520 | 107,503,643 |
| 2024-10-28 | 31.15 | 31.7 | 30.71 | 31.65 | +1.47% | 35,393 | 110,742,599 |
| 2024-10-25 | 30.5 | 31.49 | 30.5 | 31.19 | +2.63% | 37,601 | 116,546,190 |
| 2024-10-24 | 30.4 | 30.74 | 30.07 | 30.39 | -1.2% | 22,874 | 69,440,702 |
| 2024-10-23 | 31 | 31.2 | 30.64 | 30.76 | -2.1% | 41,006 | 126,828,536 |
| 2024-10-22 | 31.3 | 31.78 | 30.95 | 31.42 | +0.06% | 32,655 | 102,206,092 |
| 2024-10-21 | 31 | 32.23 | 31 | 31.4 | +1.29% | 52,205 | 165,002,947 |
| 2024-10-18 | 29.45 | 31.73 | 29.38 | 31 | +5.44% | 52,930 | 161,509,294 |
| 2024-10-17 | 29.19 | 30.11 | 29.17 | 29.4 | +1.98% | 34,812 | 103,368,077 |
| 2024-10-16 | 28.69 | 29.3 | 28.53 | 28.83 | -1.17% | 23,261 | 67,125,834 |
| 2024-10-15 | 29.7 | 30.38 | 29.1 | 29.17 | -2.6% | 31,945 | 95,190,335 |
| 2024-10-14 | 29.18 | 30.02 | 28.32 | 29.95 | +3.2% | 34,774 | 101,970,741 |
| 2024-10-11 | 30.55 | 30.55 | 28.6 | 29.02 | -5.29% | 36,194 | 106,082,166 |
| 2024-10-10 | 31.18 | 32.03 | 30.3 | 30.64 | -0.29% | 41,129 | 128,378,000 |
| 2024-10-09 | 33.47 | 34.14 | 30.73 | 30.73 | -12.67% | 67,777 | 219,946,520 |
| 2024-10-08 | 37 | 37 | 32 | 35.19 | +12.39% | 100,662 | 348,361,573 |
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：