股票概览
30.66
-1.89%
-0.59
31.03
开盘价
31.45
最高价
30.53
最低价
129,979
成交量
数据更新至: 2024-10-31
技术指标
31.41
MA5 (5日均线)
31.92
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 | 31.03 | 31.45 | 30.53 | 30.66 | -1.89% | 129,979 | 401,829,457 |
| 2024-10-30 | 31.41 | 31.64 | 30.5 | 31.25 | -0.45% | 103,580 | 322,293,855 |
| 2024-10-29 | 31.77 | 32.53 | 31.39 | 31.39 | -0.76% | 120,055 | 382,343,576 |
| 2024-10-28 | 32.1 | 32.1 | 30.91 | 31.63 | -1.46% | 144,135 | 452,211,162 |
| 2024-10-25 | 32.2 | 32.4 | 31.56 | 32.1 | +1.52% | 123,141 | 394,101,476 |
| 2024-10-24 | 31.82 | 32.06 | 31.31 | 31.62 | -0.03% | 92,951 | 293,571,620 |
| 2024-10-23 | 31.88 | 32.63 | 31.51 | 31.63 | -1.53% | 151,784 | 485,807,349 |
| 2024-10-22 | 33.2 | 33.39 | 31.88 | 32.12 | -3.25% | 167,041 | 540,111,391 |
| 2024-10-21 | 33.7 | 34.71 | 32.8 | 33.2 | -1.19% | 219,122 | 738,951,494 |
| 2024-10-18 | 31.52 | 34.86 | 31.45 | 33.6 | +6.33% | 170,144 | 565,479,672 |
| 2024-10-17 | 32.61 | 32.61 | 31.5 | 31.6 | -0.91% | 101,852 | 326,866,015 |
| 2024-10-16 | 31.72 | 32.71 | 31.34 | 31.89 | -1.63% | 87,642 | 280,326,877 |
| 2024-10-15 | 33.26 | 34.27 | 32.42 | 32.42 | -2.93% | 132,786 | 442,012,387 |
| 2024-10-14 | 32.15 | 33.77 | 31.14 | 33.4 | +4.24% | 134,756 | 437,129,378 |
| 2024-10-11 | 34.7 | 34.99 | 31.6 | 32.04 | -7.67% | 162,257 | 532,393,734 |
| 2024-10-10 | 37.7 | 37.7 | 34.61 | 34.7 | -8.13% | 219,010 | 778,584,986 |
| 2024-10-09 | 38.2 | 40.29 | 35.31 | 37.77 | +2.8% | 354,764 | 1,346,377,276 |
| 2024-10-08 | 37.99 | 37.99 | 34.07 | 36.74 | +15.83% | 218,506 | 791,850,145 |
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：