股票概览
33.48
-3.54%
-1.23
33.8
开盘价
34.5
最高价
32.1
最低价
140,697
成交量
数据更新至: 2024-10-31
技术指标
32.46
MA5 (5日均线)
31.47
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 | 33.8 | 34.5 | 32.1 | 33.48 | -3.54% | 140,697 | 466,855,595 |
| 2024-10-30 | 33.44 | 35.43 | 33.24 | 34.71 | +3.8% | 164,961 | 567,906,826 |
| 2024-10-29 | 33.44 | 33.44 | 32.27 | 33.44 | +10% | 129,632 | 429,210,559 |
| 2024-10-28 | 30.38 | 30.56 | 29.82 | 30.4 | +0.4% | 34,506 | 104,170,352 |
| 2024-10-25 | 30.79 | 30.86 | 29.8 | 30.28 | +0.2% | 28,127 | 85,007,053 |
| 2024-10-24 | 31.4 | 31.92 | 30 | 30.22 | -4.73% | 41,865 | 128,896,890 |
| 2024-10-23 | 31 | 32 | 30.5 | 31.72 | +2.22% | 41,425 | 130,458,905 |
| 2024-10-22 | 29.8 | 31.08 | 29.58 | 31.03 | +5.01% | 61,188 | 186,579,940 |
| 2024-10-21 | 30.18 | 30.18 | 29.06 | 29.55 | -1.01% | 42,871 | 126,861,535 |
| 2024-10-18 | 28.55 | 30.38 | 28.55 | 29.85 | +4.37% | 47,922 | 142,038,596 |
| 2024-10-17 | 29.01 | 29.56 | 28.59 | 28.6 | -1.41% | 29,609 | 85,854,614 |
| 2024-10-16 | 28.75 | 29.22 | 28.38 | 29.01 | +0.38% | 22,263 | 64,252,307 |
| 2024-10-15 | 29.27 | 29.88 | 28.89 | 28.9 | -1.97% | 33,918 | 99,093,974 |
| 2024-10-14 | 29.01 | 29.54 | 28.21 | 29.48 | +1.31% | 50,811 | 146,811,296 |
| 2024-10-11 | 29.4 | 29.8 | 28.72 | 29.1 | -1.02% | 39,314 | 114,913,683 |
| 2024-10-10 | 29 | 30.2 | 28.56 | 29.4 | +1.1% | 63,246 | 186,629,424 |
| 2024-10-09 | 30.5 | 31.48 | 29.01 | 29.08 | -7.03% | 76,785 | 232,888,395 |
| 2024-10-08 | 32.13 | 32.14 | 29.07 | 31.28 | +7.05% | 78,790 | 243,565,626 |
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：