股票概览
31.85
-0.03%
-0.01
31.82
开盘价
32.06
最高价
31.3
最低价
33,370
成交量
数据更新至: 2024-10-31
技术指标
32.18
MA5 (5日均线)
31.52
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 | 31.82 | 32.06 | 31.3 | 31.85 | -0.03% | 33,370 | 106,174,426 |
| 2024-10-30 | 31.98 | 32.45 | 31.4 | 31.86 | -1.12% | 33,785 | 107,492,732 |
| 2024-10-29 | 33.4 | 33.4 | 32.18 | 32.22 | -3.5% | 49,736 | 162,137,975 |
| 2024-10-28 | 31.89 | 33.99 | 31.86 | 33.39 | +5.7% | 75,325 | 251,230,920 |
| 2024-10-25 | 31.21 | 31.87 | 31.1 | 31.59 | +1.19% | 36,300 | 114,609,504 |
| 2024-10-24 | 30.95 | 31.5 | 30.8 | 31.22 | +0.1% | 30,110 | 93,834,529 |
| 2024-10-23 | 31.6 | 31.88 | 31.13 | 31.19 | -1.45% | 45,732 | 144,018,237 |
| 2024-10-22 | 31.15 | 32.18 | 30.85 | 31.65 | +2.49% | 66,181 | 208,057,301 |
| 2024-10-21 | 29.66 | 31.39 | 29.5 | 30.88 | +5.39% | 75,554 | 232,748,554 |
| 2024-10-18 | 28.11 | 29.65 | 28.01 | 29.3 | +3.9% | 35,649 | 103,175,769 |
| 2024-10-17 | 28.65 | 28.94 | 28.16 | 28.2 | -1.33% | 24,264 | 69,210,895 |
| 2024-10-16 | 28.41 | 28.95 | 28.27 | 28.58 | -0.59% | 22,473 | 64,139,362 |
| 2024-10-15 | 28.97 | 29.55 | 28.65 | 28.75 | -1.03% | 29,328 | 85,442,381 |
| 2024-10-14 | 28.54 | 29.06 | 27.88 | 29.05 | +2.8% | 29,825 | 85,305,772 |
| 2024-10-11 | 29.75 | 29.77 | 27.94 | 28.26 | -5.01% | 38,140 | 109,388,029 |
| 2024-10-10 | 30.29 | 30.88 | 29.66 | 29.75 | -1.49% | 45,406 | 137,193,230 |
| 2024-10-09 | 32.32 | 32.37 | 30.18 | 30.2 | -9.93% | 70,873 | 222,244,802 |
| 2024-10-08 | 34.31 | 34.31 | 31.22 | 33.53 | +7.5% | 103,309 | 341,211,744 |
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：