股票概览
33.9
+3.35%
+1.1
32.82
开盘价
34.25
最高价
32.75
最低价
56,886
成交量
数据更新至: 2024-10-31
技术指标
34.11
MA5 (5日均线)
33.51
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 | 32.82 | 34.25 | 32.75 | 33.9 | +3.35% | 56,886 | 191,792,781 |
| 2024-10-30 | 32.89 | 33.33 | 32.49 | 32.8 | -1.59% | 37,862 | 124,386,582 |
| 2024-10-29 | 34.71 | 35.39 | 33.1 | 33.33 | -5.15% | 72,552 | 245,827,839 |
| 2024-10-28 | 35.8 | 35.86 | 34.54 | 35.14 | -0.71% | 62,312 | 218,359,692 |
| 2024-10-25 | 32.9 | 35.88 | 32.9 | 35.39 | +7.9% | 85,560 | 298,290,589 |
| 2024-10-24 | 33.75 | 33.75 | 32.63 | 32.8 | -2.76% | 36,724 | 121,144,697 |
| 2024-10-23 | 33.19 | 33.95 | 32.78 | 33.73 | +1.9% | 49,301 | 164,970,078 |
| 2024-10-22 | 32.77 | 33.16 | 32.22 | 33.1 | +1.53% | 40,405 | 132,225,202 |
| 2024-10-21 | 32.5 | 33.33 | 32.42 | 32.6 | +0.9% | 46,578 | 152,728,480 |
| 2024-10-18 | 31.01 | 33.09 | 30.86 | 32.31 | +4.19% | 50,846 | 163,026,118 |
| 2024-10-17 | 31.81 | 32 | 31 | 31.01 | -1.12% | 27,447 | 86,401,344 |
| 2024-10-16 | 31.08 | 31.91 | 31.06 | 31.36 | -0.79% | 27,414 | 86,183,468 |
| 2024-10-15 | 32.68 | 32.68 | 31.61 | 31.61 | -3.19% | 36,155 | 116,160,926 |
| 2024-10-14 | 32.38 | 32.77 | 31.43 | 32.65 | +0.83% | 41,199 | 132,683,473 |
| 2024-10-11 | 34.54 | 34.54 | 31.8 | 32.38 | -5.95% | 61,815 | 202,708,903 |
| 2024-10-10 | 34.5 | 35.93 | 34.14 | 34.43 | -3.64% | 64,146 | 224,560,073 |
| 2024-10-09 | 39.7 | 39.72 | 35.73 | 35.73 | -10% | 110,128 | 405,238,561 |
| 2024-10-08 | 39.75 | 39.75 | 38.01 | 39.7 | +9.85% | 110,396 | 431,858,630 |
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：