股票概览
31.24
+1.99%
+0.61
30.8
开盘价
31.51
最高价
30
最低价
6,407
成交量
数据更新至: 2024-10-31
技术指标
31.21
MA5 (5日均线)
30.88
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 | 30.8 | 31.51 | 30 | 31.24 | +1.99% | 6,407 | 19,810,358 |
| 2024-10-30 | 30.8 | 31.36 | 30.5 | 30.63 | -2.14% | 6,872 | 21,203,962 |
| 2024-10-29 | 31.66 | 31.95 | 31.15 | 31.3 | -1.45% | 6,047 | 19,074,205 |
| 2024-10-28 | 31.3 | 31.79 | 31.01 | 31.76 | +2.06% | 7,678 | 24,088,602 |
| 2024-10-25 | 31.04 | 31.6 | 30.76 | 31.12 | +1.07% | 8,162 | 25,441,278 |
| 2024-10-24 | 30.9 | 31.07 | 30.62 | 30.79 | -0.32% | 4,115 | 12,682,581 |
| 2024-10-23 | 31.11 | 31.28 | 30.49 | 30.89 | -1.25% | 7,253 | 22,404,419 |
| 2024-10-22 | 30.66 | 31.71 | 30.3 | 31.28 | +2.96% | 10,922 | 34,062,451 |
| 2024-10-21 | 29.92 | 31.5 | 29.6 | 30.38 | +3.33% | 14,802 | 45,223,226 |
| 2024-10-18 | 28.6 | 29.97 | 28.27 | 29.4 | +2.44% | 10,463 | 30,651,099 |
| 2024-10-17 | 28.8 | 29.27 | 28.38 | 28.7 | +0.42% | 4,860 | 14,036,222 |
| 2024-10-16 | 28.55 | 28.82 | 28.18 | 28.58 | -0.94% | 7,471 | 21,301,557 |
| 2024-10-15 | 30.35 | 30.4 | 28.71 | 28.85 | -4.79% | 13,003 | 38,473,887 |
| 2024-10-14 | 30.4 | 30.64 | 29.48 | 30.3 | +0.26% | 5,474 | 16,493,205 |
| 2024-10-11 | 31.33 | 31.66 | 29.72 | 30.22 | -4.7% | 8,059 | 24,650,587 |
| 2024-10-10 | 31.72 | 32.53 | 31.12 | 31.71 | +0.06% | 9,976 | 31,808,175 |
| 2024-10-09 | 33.15 | 34 | 31.52 | 31.69 | -8.88% | 19,476 | 63,907,045 |
| 2024-10-08 | 35 | 36.85 | 33 | 34.78 | +10.62% | 29,780 | 103,873,299 |
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：