股票概览
32.22
+2.03%
+0.64
31.87
开盘价
32.51
最高价
30.76
最低价
75,057
成交量
数据更新至: 2024-10-31
技术指标
31.19
MA5 (5日均线)
30.19
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 | 31.87 | 32.51 | 30.76 | 32.22 | +2.03% | 75,057 | 238,766,351 |
| 2024-10-30 | 31.8 | 33.38 | 30.78 | 31.58 | +4.02% | 120,667 | 386,285,443 |
| 2024-10-29 | 30.75 | 31.47 | 30.22 | 30.36 | -1.3% | 29,933 | 92,104,631 |
| 2024-10-28 | 31.21 | 31.24 | 30.3 | 30.76 | -0.93% | 35,109 | 107,774,081 |
| 2024-10-25 | 29.43 | 31.45 | 29.43 | 31.05 | +3.22% | 40,529 | 125,306,110 |
| 2024-10-24 | 29.82 | 30.25 | 29 | 30.08 | +0.27% | 36,629 | 108,667,178 |
| 2024-10-23 | 29.98 | 31.6 | 29.77 | 30 | +1.52% | 104,884 | 323,767,282 |
| 2024-10-22 | 28.4 | 29.95 | 28.12 | 29.55 | +4.05% | 59,389 | 174,389,055 |
| 2024-10-21 | 28.1 | 28.75 | 27.58 | 28.4 | +1.76% | 66,146 | 187,001,296 |
| 2024-10-18 | 27.15 | 28.2 | 27.15 | 27.91 | +1.09% | 48,999 | 137,132,471 |
| 2024-10-17 | 27.88 | 28.25 | 27.21 | 27.61 | -0.79% | 38,974 | 107,614,824 |
| 2024-10-16 | 27.03 | 28.49 | 27.03 | 27.83 | +0.22% | 47,412 | 132,369,024 |
| 2024-10-15 | 27.58 | 28.25 | 26.8 | 27.77 | +0.69% | 48,000 | 133,005,743 |
| 2024-10-14 | 26.5 | 27.8 | 26.49 | 27.58 | +3.26% | 56,971 | 154,884,469 |
| 2024-10-11 | 28.3 | 28.3 | 26.31 | 26.71 | -6.35% | 56,208 | 152,312,531 |
| 2024-10-10 | 27.46 | 28.98 | 27.46 | 28.52 | +5.94% | 93,256 | 263,745,939 |
| 2024-10-09 | 28 | 28.02 | 26.5 | 26.92 | -4.4% | 78,692 | 214,628,574 |
| 2024-10-08 | 30.68 | 30.68 | 26.82 | 28.16 | +0.93% | 158,116 | 446,029,247 |
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：