股票概览
31.37
+2.18%
+0.67
30.44
开盘价
31.7
最高价
29.44
最低价
49,340
成交量
数据更新至: 2024-10-31
技术指标
29.27
MA5 (5日均线)
28.34
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 | 30.44 | 31.7 | 29.44 | 31.37 | +2.18% | 49,340 | 152,287,512 |
| 2024-10-30 | 28.58 | 31.18 | 28.58 | 30.7 | +5.46% | 64,012 | 194,176,047 |
| 2024-10-29 | 27.07 | 29.7 | 26.7 | 29.11 | +6.75% | 70,600 | 200,221,541 |
| 2024-10-28 | 27.63 | 27.88 | 26.78 | 27.27 | -2.22% | 41,559 | 112,756,626 |
| 2024-10-25 | 27.83 | 28.2 | 27.45 | 27.89 | +0.11% | 34,851 | 97,037,131 |
| 2024-10-24 | 27.68 | 29.02 | 27 | 27.86 | -1.14% | 44,339 | 123,614,995 |
| 2024-10-23 | 26.9 | 28.82 | 26.9 | 28.18 | +5.86% | 79,167 | 221,424,749 |
| 2024-10-22 | 26.98 | 27.15 | 26.16 | 26.62 | -1% | 47,861 | 127,369,438 |
| 2024-10-21 | 27.39 | 27.4 | 26.23 | 26.89 | -2.25% | 80,021 | 214,096,170 |
| 2024-10-18 | 26.23 | 28.1 | 26 | 27.51 | +7.21% | 129,699 | 351,022,930 |
| 2024-10-17 | 23.3 | 25.66 | 23.23 | 25.66 | +9.99% | 50,324 | 127,567,706 |
| 2024-10-16 | 22.44 | 24.22 | 22.42 | 23.33 | +1.26% | 63,324 | 146,673,106 |
| 2024-10-15 | 22.1 | 23.56 | 21.77 | 23.04 | +3.27% | 75,207 | 172,194,316 |
| 2024-10-14 | 22.68 | 22.88 | 21.34 | 22.31 | +1.59% | 97,321 | 215,476,959 |
| 2024-10-11 | 20.08 | 21.96 | 20.08 | 21.96 | +10.02% | 65,176 | 140,562,818 |
| 2024-10-10 | 19.28 | 20.9 | 19.08 | 19.96 | +3.15% | 50,569 | 101,195,315 |
| 2024-10-09 | 20.86 | 20.95 | 19.35 | 19.35 | -10% | 62,268 | 123,899,636 |
| 2024-10-08 | 23.2 | 23.22 | 20.84 | 21.5 | +0.61% | 87,407 | 191,158,649 |
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：