股票概览
33.36
+3.03%
+0.98
32.46
开盘价
33.78
最高价
31.79
最低价
141,140
成交量
数据更新至: 2024-10-31
技术指标
32.95
MA5 (5日均线)
33.40
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 | 32.46 | 33.78 | 31.79 | 33.36 | +3.03% | 141,140 | 464,934,132 |
| 2024-10-30 | 32.48 | 32.98 | 32.14 | 32.38 | -0.31% | 88,621 | 288,399,090 |
| 2024-10-29 | 33.23 | 33.65 | 32.41 | 32.48 | -2.02% | 114,565 | 378,030,467 |
| 2024-10-28 | 33.27 | 33.38 | 32.79 | 33.15 | -0.72% | 78,425 | 259,255,449 |
| 2024-10-25 | 33.26 | 33.8 | 32.68 | 33.39 | -0.57% | 123,276 | 409,851,593 |
| 2024-10-24 | 33.2 | 33.7 | 33.01 | 33.58 | +0.06% | 80,536 | 269,064,176 |
| 2024-10-23 | 33.7 | 34.2 | 33.3 | 33.56 | -2.1% | 97,005 | 327,919,840 |
| 2024-10-22 | 34.39 | 34.93 | 33.91 | 34.28 | -0.29% | 136,315 | 469,312,561 |
| 2024-10-21 | 33.9 | 35.51 | 33.55 | 34.38 | +2.75% | 218,381 | 755,749,397 |
| 2024-10-18 | 31.48 | 34.43 | 31.1 | 33.46 | +5.65% | 192,908 | 635,476,025 |
| 2024-10-17 | 32.2 | 32.27 | 31.62 | 31.67 | -0.35% | 89,225 | 284,893,741 |
| 2024-10-16 | 31.77 | 32.94 | 31.5 | 31.78 | 0% | 133,627 | 430,147,806 |
| 2024-10-15 | 32.13 | 32.99 | 31.62 | 31.78 | -1.09% | 96,272 | 311,041,925 |
| 2024-10-14 | 31.39 | 32.25 | 30.51 | 32.13 | +2.32% | 95,274 | 299,460,922 |
| 2024-10-11 | 32.57 | 33.38 | 30.93 | 31.4 | -5.28% | 121,287 | 384,679,086 |
| 2024-10-10 | 34.5 | 35.09 | 32.84 | 33.15 | -3.47% | 155,522 | 525,056,216 |
| 2024-10-09 | 34.35 | 36.91 | 33.5 | 34.34 | -1.8% | 289,655 | 1,021,053,230 |
| 2024-10-08 | 34.97 | 34.97 | 32.96 | 34.97 | +10% | 250,438 | 866,190,235 |
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：