股票概览
35.53
+10%
+3.23
32.65
开盘价
35.53
最高价
32.26
最低价
41,274
成交量
数据更新至: 2024-10-31
技术指标
33.03
MA5 (5日均线)
32.53
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 | 32.65 | 35.53 | 32.26 | 35.53 | +10% | 41,274 | 143,272,818 |
| 2024-10-30 | 31.89 | 33.12 | 31.03 | 32.3 | +1.19% | 34,857 | 112,684,795 |
| 2024-10-29 | 33.15 | 33.6 | 31.9 | 31.92 | -4% | 43,074 | 140,189,597 |
| 2024-10-28 | 32.9 | 33.66 | 32.65 | 33.25 | +3.36% | 48,785 | 161,892,537 |
| 2024-10-25 | 31.8 | 32.81 | 31.59 | 32.17 | +1.2% | 40,803 | 132,044,293 |
| 2024-10-24 | 33.44 | 33.44 | 31.62 | 31.79 | -4.93% | 48,453 | 154,831,543 |
| 2024-10-23 | 31.67 | 34.2 | 31.5 | 33.44 | +3.11% | 84,391 | 282,337,799 |
| 2024-10-22 | 32.8 | 33.17 | 31.68 | 32.43 | +1.73% | 74,228 | 240,598,829 |
| 2024-10-21 | 30.55 | 32.34 | 30.55 | 31.88 | +4.39% | 67,116 | 212,258,779 |
| 2024-10-18 | 29.69 | 31.15 | 28.8 | 30.54 | +0.93% | 51,100 | 154,678,831 |
| 2024-10-17 | 30.86 | 31.2 | 29.98 | 30.26 | -3.66% | 48,767 | 149,102,008 |
| 2024-10-16 | 29.58 | 32.47 | 29.3 | 31.41 | +4.6% | 68,344 | 211,576,958 |
| 2024-10-15 | 30.37 | 30.95 | 29.03 | 30.03 | -0.13% | 63,412 | 190,358,259 |
| 2024-10-14 | 27.56 | 30.07 | 27.56 | 30.07 | +9.99% | 49,019 | 143,262,083 |
| 2024-10-11 | 28.8 | 28.8 | 26.78 | 27.34 | -4.2% | 23,016 | 63,168,056 |
| 2024-10-10 | 29.3 | 29.81 | 28 | 28.54 | -2.59% | 25,878 | 74,783,161 |
| 2024-10-09 | 31.23 | 31.23 | 29.3 | 29.3 | -9.98% | 40,099 | 120,629,514 |
| 2024-10-08 | 32.61 | 32.62 | 29.22 | 32.55 | +9.78% | 59,209 | 184,669,997 |
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：