股票概览
30.46
+1.53%
+0.46
30.03
开盘价
31.09
最高价
29.43
最低价
89,197
成交量
数据更新至: 2024-10-31
技术指标
31.06
MA5 (5日均线)
31.42
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 | 30.03 | 31.09 | 29.43 | 30.46 | +1.53% | 89,197 | 271,627,907 |
| 2024-10-30 | 30.62 | 30.85 | 29.53 | 30 | -2.82% | 91,189 | 275,136,700 |
| 2024-10-29 | 32.37 | 32.6 | 30.86 | 30.87 | -4.93% | 108,634 | 343,151,345 |
| 2024-10-28 | 31.13 | 33.36 | 31.13 | 32.47 | +3.01% | 106,235 | 342,794,847 |
| 2024-10-25 | 31.51 | 32.1 | 30.86 | 31.52 | +2.5% | 84,999 | 266,802,525 |
| 2024-10-24 | 31.04 | 31.4 | 30.49 | 30.75 | -1.91% | 73,377 | 226,640,692 |
| 2024-10-23 | 31.89 | 32.79 | 31.16 | 31.35 | -1.69% | 106,447 | 340,296,769 |
| 2024-10-22 | 32.41 | 33.07 | 31.3 | 31.89 | -2.12% | 135,795 | 438,719,063 |
| 2024-10-21 | 34 | 34.08 | 32.02 | 32.58 | +0.93% | 185,903 | 614,849,171 |
| 2024-10-18 | 28.4 | 33.5 | 28.1 | 32.28 | +13.1% | 164,082 | 506,755,733 |
| 2024-10-17 | 28.61 | 29.4 | 28.46 | 28.54 | +1.57% | 71,644 | 207,545,367 |
| 2024-10-16 | 27.62 | 28.9 | 27.62 | 28.1 | -2.23% | 62,225 | 175,823,453 |
| 2024-10-15 | 30 | 30.6 | 28.6 | 28.74 | -2.77% | 94,921 | 281,976,150 |
| 2024-10-14 | 28.01 | 29.6 | 27.5 | 29.56 | +5.2% | 82,372 | 235,873,452 |
| 2024-10-11 | 30.3 | 30.44 | 27.6 | 28.1 | -8.41% | 97,055 | 280,176,812 |
| 2024-10-10 | 33 | 33.37 | 30.61 | 30.68 | -3.4% | 102,966 | 327,646,102 |
| 2024-10-09 | 33.8 | 35.5 | 30.87 | 31.76 | -11.46% | 180,910 | 603,952,540 |
| 2024-10-08 | 35.89 | 35.89 | 32.34 | 35.87 | +19.93% | 213,292 | 743,538,745 |
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：