股票概览
33.94
+5.21%
+1.68
32
开盘价
34.94
最高价
31.99
最低价
17,884
成交量
数据更新至: 2024-10-31
技术指标
32.88
MA5 (5日均线)
33.59
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 | 34.94 | 31.99 | 33.94 | +5.21% | 17,884 | 60,956,231 |
| 2024-10-30 | 31.8 | 32.28 | 31.31 | 32.26 | +1.35% | 10,398 | 33,060,080 |
| 2024-10-29 | 32.88 | 33.18 | 31.58 | 31.83 | -3.19% | 16,970 | 54,373,306 |
| 2024-10-28 | 33.36 | 34.1 | 32.74 | 32.88 | -1.85% | 10,229 | 34,021,876 |
| 2024-10-25 | 32.89 | 33.85 | 32.74 | 33.5 | +2.32% | 9,069 | 30,393,611 |
| 2024-10-24 | 33.3 | 33.3 | 32.46 | 32.74 | -1.68% | 9,143 | 30,019,748 |
| 2024-10-23 | 34.22 | 35.12 | 32.8 | 33.3 | -4.31% | 17,551 | 59,160,024 |
| 2024-10-22 | 34.01 | 35.12 | 34.01 | 34.8 | +0.58% | 11,231 | 38,966,723 |
| 2024-10-21 | 35.9 | 36.6 | 34.14 | 34.6 | -3.89% | 21,584 | 75,908,345 |
| 2024-10-18 | 35.5 | 36.18 | 34.66 | 36 | +1.98% | 18,274 | 64,854,729 |
| 2024-10-17 | 34.98 | 35.72 | 34.24 | 35.3 | +1.18% | 11,830 | 41,465,342 |
| 2024-10-16 | 34.77 | 35.06 | 34.1 | 34.89 | +0.23% | 9,437 | 32,603,906 |
| 2024-10-15 | 35.08 | 36.3 | 34.5 | 34.81 | -1.72% | 15,343 | 54,126,479 |
| 2024-10-14 | 32.6 | 35.5 | 32.6 | 35.42 | +9.66% | 25,329 | 87,393,237 |
| 2024-10-11 | 32.02 | 32.81 | 31.45 | 32.3 | +1.1% | 15,839 | 50,862,853 |
| 2024-10-10 | 30.68 | 32.48 | 30.68 | 31.95 | +3.67% | 11,601 | 36,938,062 |
| 2024-10-09 | 32.8 | 33.49 | 30.82 | 30.82 | -8.44% | 21,864 | 70,295,286 |
| 2024-10-08 | 34 | 34 | 31.3 | 33.66 | +8.86% | 26,523 | 86,531,797 |
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：