股票概览
32.39
-0.09%
-0.03
33.1
开盘价
34.66
最高价
32.22
最低价
263,019
成交量
数据更新至: 2024-10-31
技术指标
34.18
MA5 (5日均线)
31.37
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 | 33.1 | 34.66 | 32.22 | 32.39 | -0.09% | 263,019 | 878,069,140 |
| 2024-10-30 | 30.44 | 33.53 | 29.91 | 32.42 | +1.03% | 287,242 | 920,110,130 |
| 2024-10-29 | 37.65 | 38.4 | 31.98 | 32.09 | -9.73% | 494,573 | 1,707,677,651 |
| 2024-10-28 | 37.57 | 37.6 | 34.01 | 35.55 | -7.52% | 451,874 | 1,603,470,056 |
| 2024-10-25 | 32.1 | 38.44 | 32.07 | 38.44 | +20.01% | 359,411 | 1,322,170,025 |
| 2024-10-24 | 30.5 | 33.99 | 30.08 | 32.03 | +1.23% | 432,130 | 1,385,952,381 |
| 2024-10-23 | 26.52 | 31.64 | 26.28 | 31.64 | +19.98% | 433,980 | 1,320,856,446 |
| 2024-10-22 | 26.7 | 26.73 | 25.7 | 26.37 | -1.35% | 112,217 | 292,831,893 |
| 2024-10-21 | 26.5 | 27.51 | 26.06 | 26.73 | +2.69% | 131,506 | 353,929,075 |
| 2024-10-18 | 24.2 | 27 | 24.06 | 26.03 | +7.21% | 146,732 | 371,528,376 |
| 2024-10-17 | 25.3 | 25.5 | 24.2 | 24.28 | -3.54% | 83,389 | 206,412,848 |
| 2024-10-16 | 26.24 | 26.57 | 25.02 | 25.17 | -5.02% | 77,323 | 197,954,367 |
| 2024-10-15 | 26.34 | 27.61 | 25.82 | 26.5 | -0.3% | 106,925 | 286,311,847 |
| 2024-10-14 | 26 | 26.78 | 25.11 | 26.58 | +3.63% | 102,029 | 264,347,086 |
| 2024-10-11 | 28.22 | 28.22 | 25.42 | 25.65 | -8.1% | 107,845 | 285,257,765 |
| 2024-10-10 | 27.72 | 28.98 | 27.72 | 27.91 | +0.94% | 161,801 | 455,577,639 |
| 2024-10-09 | 28.9 | 30.48 | 27.34 | 27.65 | -7.68% | 217,460 | 624,706,207 |
| 2024-10-08 | 31.2 | 31.2 | 28.27 | 29.95 | +14.31% | 280,556 | 835,140,698 |
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：