股票概览
31.56
+0.32%
+0.1
31.4
开盘价
32
最高价
31.07
最低价
13,817
成交量
数据更新至: 2024-10-31
技术指标
31.39
MA5 (5日均线)
31.27
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 | 31.4 | 32 | 31.07 | 31.56 | +0.32% | 13,817 | 43,699,575 |
| 2024-10-30 | 30.82 | 31.65 | 30.82 | 31.46 | +1.68% | 14,550 | 45,615,120 |
| 2024-10-29 | 31.81 | 31.98 | 30.85 | 30.94 | -2.55% | 13,601 | 42,599,320 |
| 2024-10-28 | 31.32 | 31.91 | 31.32 | 31.75 | +1.6% | 13,483 | 42,704,579 |
| 2024-10-25 | 30.53 | 31.48 | 30.53 | 31.25 | +1.46% | 14,112 | 43,949,572 |
| 2024-10-24 | 31.3 | 31.75 | 30.5 | 30.8 | -4.29% | 17,218 | 53,133,757 |
| 2024-10-23 | 31.02 | 33.4 | 30.86 | 32.18 | +3.41% | 31,312 | 100,324,947 |
| 2024-10-22 | 31.5 | 31.65 | 30.78 | 31.12 | +0.06% | 15,023 | 46,763,611 |
| 2024-10-21 | 30.28 | 31.67 | 30.28 | 31.1 | +1.87% | 18,842 | 58,529,769 |
| 2024-10-18 | 29.5 | 31.1 | 29.1 | 30.53 | +3.14% | 18,195 | 54,880,182 |
| 2024-10-17 | 29.7 | 30.41 | 29.55 | 29.6 | +0.3% | 12,344 | 37,056,422 |
| 2024-10-16 | 29.1 | 29.89 | 29 | 29.51 | -0.27% | 9,785 | 28,879,247 |
| 2024-10-15 | 29.68 | 30.66 | 29.35 | 29.59 | -0.64% | 14,905 | 44,948,732 |
| 2024-10-14 | 28.59 | 29.78 | 28.2 | 29.78 | +4.49% | 13,687 | 39,845,686 |
| 2024-10-11 | 30.28 | 30.28 | 28.04 | 28.5 | -5.94% | 15,917 | 46,261,556 |
| 2024-10-10 | 30.17 | 31.6 | 29.33 | 30.3 | +1.34% | 21,069 | 64,561,401 |
| 2024-10-09 | 32.86 | 32.86 | 29.9 | 29.9 | -13.38% | 31,937 | 100,371,069 |
| 2024-10-08 | 36.95 | 36.96 | 31.61 | 34.52 | +11.35% | 44,920 | 152,942,172 |
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：