股票概览
31.94
-2.2%
-0.72
32.66
开盘价
32.72
最高价
31.07
最低价
47,486
成交量
数据更新至: 2024-10-31
技术指标
32.67
MA5 (5日均线)
32.38
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 | 32.66 | 32.72 | 31.07 | 31.94 | -2.2% | 47,486 | 150,282,617 |
| 2024-10-30 | 32.88 | 32.99 | 32.38 | 32.66 | -0.7% | 34,092 | 111,114,233 |
| 2024-10-29 | 32.88 | 33.3 | 32.27 | 32.89 | +0.12% | 49,118 | 161,501,746 |
| 2024-10-28 | 32.99 | 33.33 | 32.23 | 32.85 | -0.45% | 40,815 | 133,164,690 |
| 2024-10-25 | 33.14 | 33.48 | 32.66 | 33 | -0.66% | 45,552 | 150,163,017 |
| 2024-10-24 | 32.85 | 33.74 | 32.75 | 33.22 | +1.03% | 39,868 | 132,173,802 |
| 2024-10-23 | 31.18 | 33.37 | 31.16 | 32.88 | +5.08% | 79,646 | 261,015,542 |
| 2024-10-22 | 30.88 | 31.39 | 30.44 | 31.29 | +1.2% | 45,525 | 141,118,935 |
| 2024-10-21 | 32.05 | 32.16 | 30.58 | 30.92 | -3.95% | 61,486 | 191,289,834 |
| 2024-10-18 | 31.4 | 32.69 | 31.25 | 32.19 | +1.87% | 60,553 | 192,851,187 |
| 2024-10-17 | 31.8 | 32.01 | 31.25 | 31.6 | -0.69% | 34,379 | 108,345,896 |
| 2024-10-16 | 31.49 | 31.96 | 31.01 | 31.82 | +0.09% | 29,994 | 94,511,643 |
| 2024-10-15 | 32.7 | 32.98 | 31.41 | 31.79 | -3.58% | 47,745 | 154,183,214 |
| 2024-10-14 | 32.75 | 33.7 | 32.48 | 32.97 | +0.4% | 68,413 | 226,831,487 |
| 2024-10-11 | 32.75 | 33.08 | 31.8 | 32.84 | 0% | 43,011 | 139,419,686 |
| 2024-10-10 | 33.6 | 34.5 | 32.38 | 32.84 | -1.94% | 63,987 | 212,096,638 |
| 2024-10-09 | 31.94 | 34.4 | 31.24 | 33.49 | +2.23% | 109,937 | 361,705,689 |
| 2024-10-08 | 35.99 | 36.6 | 30.99 | 32.76 | -1.59% | 134,021 | 448,254,236 |
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：