股票概览
30.69
-0.65%
-0.2
30.98
开盘价
31.29
最高价
30.54
最低价
72,922
成交量
数据更新至: 2024-10-31
技术指标
31.49
MA5 (5日均线)
32.18
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 | 30.98 | 31.29 | 30.54 | 30.69 | -0.65% | 72,922 | 225,225,724 |
| 2024-10-30 | 30.62 | 31.42 | 30.61 | 30.89 | +0.52% | 61,750 | 191,270,815 |
| 2024-10-29 | 32 | 32 | 30.72 | 30.73 | -4.8% | 136,584 | 424,364,459 |
| 2024-10-28 | 32.9 | 33.16 | 32.01 | 32.28 | -1.82% | 101,366 | 328,095,993 |
| 2024-10-25 | 32.35 | 33.25 | 32.24 | 32.88 | +1.54% | 59,938 | 196,923,386 |
| 2024-10-24 | 33.06 | 33.06 | 32.1 | 32.38 | -2.06% | 52,957 | 171,576,979 |
| 2024-10-23 | 33.1 | 33.56 | 32.6 | 33.06 | -0.93% | 84,610 | 280,683,852 |
| 2024-10-22 | 33.3 | 33.87 | 32.85 | 33.37 | +0.45% | 88,555 | 295,582,553 |
| 2024-10-21 | 32.78 | 33.61 | 32.3 | 33.22 | +2.75% | 110,672 | 366,261,683 |
| 2024-10-18 | 30.89 | 32.99 | 30.47 | 32.33 | +4.93% | 122,279 | 390,886,785 |
| 2024-10-17 | 31 | 31.8 | 30.77 | 30.81 | -0.26% | 76,331 | 238,775,660 |
| 2024-10-16 | 30.7 | 31.2 | 30.38 | 30.89 | -0.03% | 49,147 | 151,309,140 |
| 2024-10-15 | 31.05 | 32.06 | 30.7 | 30.9 | -0.83% | 75,474 | 236,668,396 |
| 2024-10-14 | 30.32 | 31.55 | 29.98 | 31.16 | +3.28% | 93,942 | 290,285,202 |
| 2024-10-11 | 31.5 | 31.71 | 29.94 | 30.17 | -4.83% | 89,768 | 274,084,271 |
| 2024-10-10 | 31.5 | 32.55 | 31.39 | 31.7 | +0.79% | 121,423 | 388,375,672 |
| 2024-10-09 | 33.6 | 33.71 | 31.36 | 31.45 | -8.01% | 154,396 | 502,315,844 |
| 2024-10-08 | 34.25 | 34.25 | 32.22 | 34.19 | +9.79% | 218,399 | 736,206,090 |
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：