股票概览
31.48
+2.51%
+0.77
30.85
开盘价
31.92
最高价
30.24
最低价
54,754
成交量
数据更新至: 2024-10-31
技术指标
31.38
MA5 (5日均线)
31.42
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 | 30.85 | 31.92 | 30.24 | 31.48 | +2.51% | 54,754 | 171,714,217 |
| 2024-10-30 | 30.71 | 31.38 | 30.11 | 30.71 | -0.78% | 45,545 | 139,978,601 |
| 2024-10-29 | 32.18 | 32.6 | 30.95 | 30.95 | -4.06% | 65,924 | 209,083,522 |
| 2024-10-28 | 31.79 | 32.68 | 31.39 | 32.26 | +2.35% | 62,017 | 198,573,674 |
| 2024-10-25 | 31.38 | 31.88 | 30.87 | 31.52 | +1.25% | 49,459 | 154,932,398 |
| 2024-10-24 | 31.27 | 31.98 | 31 | 31.13 | -1.42% | 55,074 | 172,725,884 |
| 2024-10-23 | 31.74 | 33.44 | 31.34 | 31.58 | -2.02% | 84,127 | 270,827,244 |
| 2024-10-22 | 32.39 | 33.1 | 31.4 | 32.23 | +0.69% | 99,299 | 320,145,928 |
| 2024-10-21 | 31 | 34.99 | 30.4 | 32.01 | +5.64% | 135,494 | 437,835,943 |
| 2024-10-18 | 28.05 | 31.5 | 27.89 | 30.3 | +8.45% | 86,675 | 256,467,524 |
| 2024-10-17 | 28.11 | 28.8 | 27.81 | 27.94 | +0.68% | 47,935 | 135,951,854 |
| 2024-10-16 | 27.54 | 28.46 | 27.31 | 27.75 | -1.6% | 42,475 | 118,395,046 |
| 2024-10-15 | 28.7 | 29.74 | 28.11 | 28.2 | -2.05% | 68,729 | 198,315,825 |
| 2024-10-14 | 27.52 | 28.88 | 26.61 | 28.79 | +4.16% | 76,266 | 212,059,300 |
| 2024-10-11 | 29.2 | 29.2 | 27 | 27.64 | -3.19% | 75,061 | 210,241,331 |
| 2024-10-10 | 30.12 | 30.68 | 28.29 | 28.55 | -3.61% | 81,789 | 237,690,749 |
| 2024-10-09 | 31.5 | 32.9 | 29.52 | 29.62 | -8.61% | 141,993 | 446,079,597 |
| 2024-10-08 | 32.41 | 32.41 | 30.03 | 32.41 | +19.99% | 143,210 | 455,276,452 |
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：