股票概览
33.08
+2.51%
+0.81
32.1
开盘价
33.5
最高价
31.46
最低价
62,243
成交量
数据更新至: 2024-10-31
技术指标
32.96
MA5 (5日均线)
31.88
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 | 32.1 | 33.5 | 31.46 | 33.08 | +2.51% | 62,243 | 203,494,782 |
| 2024-10-30 | 32.72 | 33.14 | 31.85 | 32.27 | -2% | 49,149 | 158,807,818 |
| 2024-10-29 | 33.8 | 34.4 | 32.26 | 32.93 | -2.57% | 100,752 | 334,065,677 |
| 2024-10-28 | 32.66 | 34.52 | 32.5 | 33.8 | +3.36% | 142,917 | 483,960,854 |
| 2024-10-25 | 30.7 | 32.85 | 30.63 | 32.7 | +6.17% | 124,963 | 402,839,376 |
| 2024-10-24 | 31.7 | 31.79 | 30.7 | 30.8 | -3.72% | 70,129 | 217,560,108 |
| 2024-10-23 | 32.02 | 33.08 | 31.44 | 31.99 | 0% | 141,368 | 452,896,105 |
| 2024-10-22 | 30.8 | 32.65 | 30.31 | 31.99 | +3.9% | 197,976 | 634,095,930 |
| 2024-10-21 | 28.5 | 31.07 | 28.1 | 30.79 | +8.19% | 226,006 | 678,734,481 |
| 2024-10-18 | 27.92 | 29.23 | 27.33 | 28.46 | +1.64% | 158,191 | 447,327,778 |
| 2024-10-17 | 30.1 | 30.25 | 27.9 | 28 | -6.98% | 164,001 | 473,103,932 |
| 2024-10-16 | 29.71 | 31.46 | 29.56 | 30.1 | +1.24% | 170,300 | 521,057,761 |
| 2024-10-15 | 30.1 | 30.85 | 29.73 | 29.73 | -1.69% | 81,410 | 245,900,623 |
| 2024-10-14 | 29.77 | 31.65 | 29.21 | 30.24 | +2.58% | 192,522 | 586,746,757 |
| 2024-10-11 | 29.17 | 30.1 | 28.92 | 29.48 | +0.51% | 101,267 | 298,380,175 |
| 2024-10-10 | 28.3 | 30.39 | 28.3 | 29.33 | +3.42% | 136,476 | 401,890,700 |
| 2024-10-09 | 29 | 29.35 | 27.77 | 28.36 | -5.94% | 196,953 | 563,537,814 |
| 2024-10-08 | 33.86 | 34.18 | 29.2 | 30.15 | -2.96% | 394,557 | 1,237,186,187 |
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：