股票概览
30.92
-1.28%
-0.4
31.21
开盘价
31.6
最高价
30.91
最低价
8,477
成交量
数据更新至: 2024-10-31
技术指标
31.90
MA5 (5日均线)
31.75
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 | 31.21 | 31.6 | 30.91 | 30.92 | -1.28% | 8,477 | 26,407,159 |
| 2024-10-30 | 31.53 | 32.28 | 30.9 | 31.32 | -2% | 7,174 | 22,521,390 |
| 2024-10-29 | 33.33 | 33.44 | 31.74 | 31.96 | -3.06% | 9,186 | 29,818,415 |
| 2024-10-28 | 32.33 | 33.3 | 32.17 | 32.97 | +2.04% | 9,294 | 30,413,312 |
| 2024-10-25 | 31.45 | 32.39 | 31.13 | 32.31 | +3.52% | 9,429 | 30,145,733 |
| 2024-10-24 | 31.6 | 31.85 | 31.2 | 31.21 | -0.92% | 4,318 | 13,589,971 |
| 2024-10-23 | 31.51 | 32.05 | 31.18 | 31.5 | -0.88% | 9,151 | 28,889,955 |
| 2024-10-22 | 31.62 | 31.94 | 31.11 | 31.78 | -0.22% | 6,884 | 21,731,115 |
| 2024-10-21 | 31.66 | 32.3 | 31.42 | 31.85 | +0.54% | 8,055 | 25,665,603 |
| 2024-10-18 | 30.8 | 32.35 | 30.46 | 31.68 | +3.16% | 9,132 | 28,679,959 |
| 2024-10-17 | 31.25 | 31.84 | 30.52 | 30.71 | -0.94% | 10,269 | 32,104,358 |
| 2024-10-16 | 30.7 | 31.15 | 30.22 | 31 | +0.65% | 9,076 | 27,810,368 |
| 2024-10-15 | 31.73 | 31.79 | 30.79 | 30.8 | -4.2% | 12,414 | 38,880,579 |
| 2024-10-14 | 31.9 | 32.15 | 30.88 | 32.15 | +1.48% | 12,817 | 40,347,430 |
| 2024-10-11 | 33.27 | 33.46 | 31.39 | 31.68 | -5.01% | 8,285 | 26,721,736 |
| 2024-10-10 | 32.84 | 34.25 | 32.75 | 33.35 | +1.52% | 10,303 | 34,564,266 |
| 2024-10-09 | 36.32 | 36.32 | 32.65 | 32.85 | -9.2% | 15,883 | 54,394,128 |
| 2024-10-08 | 37.18 | 37.33 | 34.06 | 36.18 | +6.6% | 19,674 | 71,160,808 |
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：