股票概览
31.56
+1.02%
+0.32
31.21
开盘价
31.84
最高价
31.06
最低价
70,509
成交量
数据更新至: 2024-10-31
技术指标
31.49
MA5 (5日均线)
32.14
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 | 31.21 | 31.84 | 31.06 | 31.56 | +1.02% | 70,509 | 222,130,110 |
| 2024-10-30 | 31.23 | 31.38 | 30.97 | 31.24 | +0.22% | 71,034 | 221,346,535 |
| 2024-10-29 | 31.84 | 32.06 | 31.01 | 31.17 | -1.98% | 88,817 | 278,443,168 |
| 2024-10-28 | 31.79 | 31.87 | 31.4 | 31.8 | +0.32% | 90,906 | 287,606,264 |
| 2024-10-25 | 31.64 | 31.89 | 31.43 | 31.7 | +0.22% | 65,099 | 206,059,491 |
| 2024-10-24 | 33.15 | 33.33 | 31.5 | 31.63 | -5.78% | 135,587 | 432,945,874 |
| 2024-10-23 | 33.32 | 33.8 | 33.15 | 33.57 | +0.75% | 44,502 | 149,074,824 |
| 2024-10-22 | 32.62 | 33.54 | 32.5 | 33.32 | +2.05% | 52,879 | 175,098,981 |
| 2024-10-21 | 32.78 | 32.89 | 32.19 | 32.65 | -0.46% | 68,223 | 222,117,032 |
| 2024-10-18 | 32.3 | 33.48 | 31.8 | 32.8 | +1.83% | 55,755 | 181,757,177 |
| 2024-10-17 | 32.96 | 33.15 | 32.17 | 32.21 | -2.04% | 40,411 | 131,857,979 |
| 2024-10-16 | 32.81 | 33.45 | 32.62 | 32.88 | -0.66% | 35,544 | 117,288,742 |
| 2024-10-15 | 32.81 | 33.79 | 32.51 | 33.1 | +0.67% | 70,527 | 234,639,301 |
| 2024-10-14 | 33.3 | 33.42 | 32.57 | 32.88 | -0.18% | 71,961 | 236,627,416 |
| 2024-10-11 | 33.28 | 33.77 | 32.6 | 32.94 | -1.44% | 54,834 | 181,953,599 |
| 2024-10-10 | 33.15 | 34.41 | 32.5 | 33.42 | +0.27% | 96,149 | 321,813,631 |
| 2024-10-09 | 34.85 | 35.29 | 33.01 | 33.33 | -6.03% | 98,097 | 334,932,255 |
| 2024-10-08 | 38 | 38 | 34.49 | 35.47 | +2.66% | 146,239 | 524,721,978 |
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：