股票概览
32.24
+0.53%
+0.17
31.79
开盘价
32.4
最高价
31.42
最低价
42,632
成交量
数据更新至: 2024-10-31
技术指标
32.58
MA5 (5日均线)
32.46
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 | 31.79 | 32.4 | 31.42 | 32.24 | +0.53% | 42,632 | 136,224,539 |
| 2024-10-30 | 32.76 | 32.82 | 31.77 | 32.07 | -2.7% | 34,747 | 112,241,453 |
| 2024-10-29 | 33.19 | 33.59 | 32.67 | 32.96 | +0.03% | 44,918 | 148,598,219 |
| 2024-10-28 | 32.7 | 33.19 | 32.32 | 32.95 | +0.76% | 29,646 | 97,341,880 |
| 2024-10-25 | 32.17 | 33.2 | 32.15 | 32.7 | +1.18% | 36,446 | 119,130,673 |
| 2024-10-24 | 32.17 | 32.55 | 31.84 | 32.32 | +0.15% | 30,986 | 99,770,708 |
| 2024-10-23 | 32.13 | 33.07 | 31.83 | 32.27 | -0.25% | 35,561 | 115,207,177 |
| 2024-10-22 | 33.07 | 33.11 | 31.96 | 32.35 | -1.97% | 52,992 | 171,765,089 |
| 2024-10-21 | 32.55 | 33.85 | 31.8 | 33 | +3.87% | 72,336 | 237,986,743 |
| 2024-10-18 | 29.5 | 32.78 | 29.43 | 31.77 | +7.59% | 76,623 | 239,064,871 |
| 2024-10-17 | 29.9 | 30.28 | 29.5 | 29.53 | +0.07% | 29,009 | 86,744,643 |
| 2024-10-16 | 30.12 | 30.56 | 29.42 | 29.51 | -3.34% | 39,139 | 117,196,067 |
| 2024-10-15 | 31.39 | 31.85 | 30.51 | 30.53 | -3.84% | 41,270 | 129,028,081 |
| 2024-10-14 | 31 | 31.8 | 30.12 | 31.75 | +2.42% | 49,969 | 155,552,928 |
| 2024-10-11 | 33 | 33.35 | 30.41 | 31 | -9.78% | 69,916 | 222,934,901 |
| 2024-10-10 | 33.17 | 36.94 | 32.42 | 34.36 | +4.72% | 91,592 | 317,062,501 |
| 2024-10-09 | 35 | 36.16 | 32.8 | 32.81 | -9.94% | 89,296 | 308,746,214 |
| 2024-10-08 | 37.59 | 37.59 | 33.62 | 36.43 | +15.65% | 135,575 | 486,820,020 |
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：