股票概览
31.01
-0.13%
-0.04
31.19
开盘价
31.56
最高价
30.5
最低价
40,888
成交量
数据更新至: 2024-10-31
技术指标
31.96
MA5 (5日均线)
31.94
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 | 31.19 | 31.56 | 30.5 | 31.01 | -0.13% | 40,888 | 126,653,276 |
| 2024-10-30 | 31.86 | 32.4 | 30.85 | 31.05 | -4.64% | 47,640 | 150,260,968 |
| 2024-10-29 | 32.98 | 33.66 | 32.45 | 32.56 | -0.49% | 51,909 | 171,545,911 |
| 2024-10-28 | 32.6 | 32.89 | 31.4 | 32.72 | +0.83% | 51,637 | 166,621,359 |
| 2024-10-25 | 31.33 | 33.2 | 31.08 | 32.45 | +3.57% | 51,140 | 164,841,664 |
| 2024-10-24 | 31.9 | 32.16 | 31.21 | 31.33 | -1.48% | 37,126 | 117,474,943 |
| 2024-10-23 | 31.7 | 32.66 | 31.42 | 31.8 | +0.03% | 46,862 | 150,089,029 |
| 2024-10-22 | 32.26 | 32.49 | 31.35 | 31.79 | -1.52% | 47,340 | 150,473,678 |
| 2024-10-21 | 32.63 | 33.36 | 31.6 | 32.28 | -0.49% | 51,377 | 166,942,758 |
| 2024-10-18 | 29.84 | 33.99 | 29.53 | 32.44 | +8.68% | 74,805 | 234,855,084 |
| 2024-10-17 | 30.87 | 31.08 | 29.82 | 29.85 | -2.36% | 44,150 | 133,611,198 |
| 2024-10-16 | 29.95 | 31.27 | 29.7 | 30.57 | +1.06% | 37,895 | 115,888,976 |
| 2024-10-15 | 31.18 | 31.28 | 30.25 | 30.25 | -3.08% | 44,919 | 138,026,947 |
| 2024-10-14 | 31.16 | 31.57 | 29.89 | 31.21 | +0.52% | 45,404 | 139,575,316 |
| 2024-10-11 | 32.6 | 32.75 | 30.7 | 31.05 | -5.34% | 54,736 | 172,953,774 |
| 2024-10-10 | 35.26 | 36.59 | 32.69 | 32.8 | -7.58% | 74,100 | 252,522,410 |
| 2024-10-09 | 38.73 | 38.79 | 34.14 | 35.49 | -9.37% | 101,933 | 374,176,429 |
| 2024-10-08 | 41.86 | 41.86 | 36.99 | 39.16 | +12.21% | 132,801 | 521,876,038 |
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：