股票概览
32.9
-1.44%
-0.48
32.5
开盘价
34.3
最高价
32.19
最低价
78,050
成交量
数据更新至: 2024-10-31
技术指标
35.59
MA5 (5日均线)
33.47
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 | 32.5 | 34.3 | 32.19 | 32.9 | -1.44% | 78,050 | 258,577,553 |
| 2024-10-30 | 35 | 35.24 | 33.38 | 33.38 | -10% | 80,716 | 274,321,988 |
| 2024-10-29 | 36.5 | 37.66 | 35.58 | 37.09 | -3.79% | 100,149 | 366,394,750 |
| 2024-10-28 | 36.5 | 39.59 | 35 | 38.55 | +6.99% | 131,389 | 491,442,793 |
| 2024-10-25 | 34 | 36.03 | 33.6 | 36.03 | +10.02% | 85,109 | 300,271,401 |
| 2024-10-24 | 33.7 | 34.57 | 32 | 32.75 | -5.94% | 82,429 | 271,478,737 |
| 2024-10-23 | 31.6 | 34.82 | 31.01 | 34.82 | +10.02% | 79,829 | 270,189,648 |
| 2024-10-22 | 29.01 | 32.58 | 28.6 | 31.65 | +6.85% | 94,256 | 292,481,565 |
| 2024-10-21 | 27.56 | 30.23 | 27.45 | 29.62 | +5.97% | 87,630 | 256,008,583 |
| 2024-10-18 | 27.9 | 28.89 | 27.31 | 27.95 | -3.95% | 98,719 | 274,955,155 |
| 2024-10-17 | 28.31 | 29.61 | 27.55 | 29.1 | +3.19% | 83,843 | 239,955,869 |
| 2024-10-16 | 29.97 | 32 | 27.56 | 28.2 | -6.03% | 112,042 | 323,296,960 |
| 2024-10-15 | 27.2 | 30.01 | 26.9 | 30.01 | +10.01% | 97,125 | 284,627,816 |
| 2024-10-14 | 25.61 | 27.28 | 24.68 | 27.28 | +10% | 105,734 | 275,398,125 |
| 2024-10-11 | 22.7 | 24.97 | 22.2 | 24.8 | +9.25% | 115,460 | 283,389,535 |
| 2024-10-10 | 23.58 | 24.96 | 22.41 | 22.7 | -2.45% | 63,923 | 149,983,682 |
| 2024-10-09 | 21.99 | 24.08 | 21.57 | 23.27 | +2.51% | 81,017 | 186,548,122 |
| 2024-10-08 | 23.33 | 23.51 | 21.7 | 22.7 | +5.14% | 87,406 | 197,040,798 |
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：