股票概览
32.26
+2.87%
+0.9
30.89
开盘价
32.35
最高价
30.76
最低价
142,610
成交量
数据更新至: 2024-10-31
技术指标
32.24
MA5 (5日均线)
32.19
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 | 30.89 | 32.35 | 30.76 | 32.26 | +2.87% | 142,610 | 452,590,551 |
| 2024-10-30 | 31.06 | 31.73 | 30.38 | 31.36 | -0.41% | 136,072 | 422,008,715 |
| 2024-10-29 | 31.91 | 33.86 | 31.35 | 31.49 | -2.87% | 201,227 | 648,944,319 |
| 2024-10-28 | 35.37 | 35.38 | 32.32 | 32.42 | -3.74% | 270,021 | 893,535,147 |
| 2024-10-25 | 33 | 33.99 | 31.8 | 33.68 | +4.14% | 210,056 | 696,102,301 |
| 2024-10-24 | 32.66 | 33.58 | 32.21 | 32.34 | -3.29% | 116,605 | 382,062,508 |
| 2024-10-23 | 33 | 34.63 | 32.45 | 33.44 | +2.11% | 203,108 | 678,564,646 |
| 2024-10-22 | 32.38 | 35.08 | 31 | 32.75 | +0.65% | 290,273 | 966,594,863 |
| 2024-10-21 | 29.49 | 32.54 | 29 | 32.54 | +10.01% | 257,019 | 823,174,121 |
| 2024-10-18 | 27.42 | 29.64 | 27.07 | 29.58 | +6.94% | 152,073 | 435,647,607 |
| 2024-10-17 | 27.34 | 28.2 | 27.31 | 27.66 | +1.06% | 86,890 | 241,527,353 |
| 2024-10-16 | 27.1 | 27.72 | 27.02 | 27.37 | -0.51% | 52,164 | 142,742,934 |
| 2024-10-15 | 27.4 | 27.99 | 26.88 | 27.51 | -0.61% | 65,007 | 178,387,790 |
| 2024-10-14 | 28.17 | 28.18 | 26.8 | 27.68 | -1.53% | 94,842 | 259,934,162 |
| 2024-10-11 | 28 | 29.02 | 27.44 | 28.11 | +0.5% | 134,647 | 382,564,700 |
| 2024-10-10 | 25.86 | 28.32 | 25.8 | 27.97 | +5.35% | 155,966 | 422,818,818 |
| 2024-10-09 | 28.57 | 28.57 | 26.55 | 26.55 | -10% | 152,573 | 413,739,047 |
| 2024-10-08 | 33.19 | 33.45 | 28.35 | 29.5 | -3.18% | 272,436 | 829,271,620 |
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：