股票概览
31.81
+3.72%
+1.14
30.59
开盘价
32.32
最高价
29.5
最低价
41,048
成交量
数据更新至: 2024-10-31
技术指标
32.35
MA5 (5日均线)
32.18
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 | 30.59 | 32.32 | 29.5 | 31.81 | +3.72% | 41,048 | 127,118,560 |
| 2024-10-30 | 31.4 | 32 | 30.11 | 30.67 | -4.75% | 29,640 | 91,193,792 |
| 2024-10-29 | 33.18 | 34.89 | 32.05 | 32.2 | -3.01% | 43,193 | 144,362,541 |
| 2024-10-28 | 32.5 | 33.8 | 32.01 | 33.2 | -1.92% | 39,311 | 129,015,363 |
| 2024-10-25 | 34.7 | 35.3 | 33 | 33.85 | -2.53% | 52,657 | 178,011,598 |
| 2024-10-24 | 31.35 | 35.88 | 30.96 | 34.73 | +10.61% | 73,638 | 246,546,001 |
| 2024-10-23 | 31.9 | 34.6 | 31.33 | 31.4 | -7.62% | 73,122 | 237,079,048 |
| 2024-10-22 | 38.88 | 38.88 | 33.87 | 33.99 | +3.98% | 123,597 | 443,480,908 |
| 2024-10-21 | 32.69 | 32.69 | 32.69 | 32.69 | +20.01% | 21,418 | 70,016,946 |
| 2024-10-18 | 22.8 | 27.24 | 22.77 | 27.24 | +20% | 30,698 | 79,891,041 |
| 2024-10-17 | 22.52 | 23.5 | 22.3 | 22.7 | +2.95% | 18,531 | 42,758,776 |
| 2024-10-16 | 22.11 | 22.72 | 21.98 | 22.05 | -2% | 9,658 | 21,494,136 |
| 2024-10-15 | 22.69 | 23.74 | 22.32 | 22.5 | -1.92% | 14,090 | 32,470,763 |
| 2024-10-14 | 22.22 | 22.95 | 21.5 | 22.94 | +3.8% | 15,190 | 33,856,606 |
| 2024-10-11 | 24.01 | 24.01 | 22.01 | 22.1 | -8.49% | 17,537 | 39,805,669 |
| 2024-10-10 | 27 | 27.1 | 24.01 | 24.15 | -9.62% | 24,527 | 61,583,861 |
| 2024-10-09 | 25.9 | 29.2 | 25.21 | 26.72 | -1.87% | 53,189 | 147,248,823 |
| 2024-10-08 | 27.23 | 27.23 | 24.5 | 27.23 | +20.01% | 38,320 | 100,632,501 |
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：