股票概览
30.84
-2.96%
-0.94
31.78
开盘价
31.83
最高价
30.5
最低价
120,228
成交量
数据更新至: 2024-10-31
技术指标
31.71
MA5 (5日均线)
32.73
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 | 31.78 | 31.83 | 30.5 | 30.84 | -2.96% | 120,228 | 370,882,282 |
| 2024-10-30 | 31.6 | 32.9 | 31.52 | 31.78 | +0.06% | 96,060 | 307,326,595 |
| 2024-10-29 | 31.81 | 32.28 | 31.51 | 31.76 | -0.13% | 80,437 | 256,278,401 |
| 2024-10-28 | 32.21 | 32.68 | 31.44 | 31.8 | -1.82% | 120,146 | 384,657,529 |
| 2024-10-25 | 33.08 | 33.3 | 31.35 | 32.39 | -2.09% | 235,606 | 753,447,120 |
| 2024-10-24 | 33.36 | 33.78 | 32.97 | 33.08 | -0.93% | 75,856 | 252,031,631 |
| 2024-10-23 | 34.5 | 34.5 | 32.8 | 33.39 | -3.16% | 157,200 | 523,514,826 |
| 2024-10-22 | 33.4 | 34.55 | 33.05 | 34.48 | +2.93% | 66,579 | 226,421,504 |
| 2024-10-21 | 34.25 | 34.7 | 33.38 | 33.5 | -2.33% | 90,454 | 305,180,324 |
| 2024-10-18 | 32.18 | 35.07 | 31.93 | 34.3 | +5.73% | 147,501 | 498,508,695 |
| 2024-10-17 | 33.2 | 33.33 | 32.38 | 32.44 | -0.37% | 74,749 | 245,917,509 |
| 2024-10-16 | 33.2 | 33.84 | 32.56 | 32.56 | -2.16% | 92,010 | 306,339,825 |
| 2024-10-15 | 35.06 | 35.23 | 33.2 | 33.28 | -5.56% | 133,145 | 452,181,903 |
| 2024-10-14 | 34.81 | 35.98 | 33.59 | 35.24 | +0.86% | 161,196 | 562,210,946 |
| 2024-10-11 | 35.4 | 36.1 | 34.52 | 34.94 | -1.41% | 112,954 | 399,035,460 |
| 2024-10-10 | 34.1 | 36.33 | 34 | 35.44 | +3.38% | 197,366 | 698,741,314 |
| 2024-10-09 | 35.2 | 36.71 | 33.88 | 34.28 | -3.3% | 219,948 | 777,447,075 |
| 2024-10-08 | 38.29 | 38.36 | 33.91 | 35.45 | +1.61% | 242,099 | 873,288,647 |
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：