股票概览
32.73
+1.96%
+0.63
32.07
开盘价
33.08
最高价
31.5
最低价
19,001
成交量
数据更新至: 2024-10-31
技术指标
33.47
MA5 (5日均线)
33.82
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 | 32.07 | 33.08 | 31.5 | 32.73 | +1.96% | 19,001 | 61,572,824 |
| 2024-10-30 | 33.55 | 33.55 | 31.72 | 32.1 | -4.35% | 28,950 | 93,572,297 |
| 2024-10-29 | 34.46 | 34.99 | 33.51 | 33.56 | -2.58% | 22,939 | 78,382,940 |
| 2024-10-28 | 34.51 | 34.73 | 33.87 | 34.45 | -0.17% | 21,741 | 74,275,096 |
| 2024-10-25 | 33.62 | 34.67 | 33.23 | 34.51 | +2.65% | 20,702 | 70,678,377 |
| 2024-10-24 | 33.38 | 34 | 32.8 | 33.62 | +0.84% | 17,985 | 60,164,755 |
| 2024-10-23 | 33.94 | 34.43 | 33.09 | 33.34 | -1.45% | 30,303 | 102,720,193 |
| 2024-10-22 | 35.12 | 35.23 | 33.51 | 33.83 | -3.97% | 37,669 | 128,182,416 |
| 2024-10-21 | 35.2 | 36.6 | 34.6 | 35.23 | +1.26% | 45,059 | 160,191,255 |
| 2024-10-18 | 32.66 | 35.94 | 32.29 | 34.79 | +6.33% | 31,325 | 107,582,497 |
| 2024-10-17 | 32.97 | 33.74 | 32.5 | 32.72 | +0.46% | 10,756 | 35,683,965 |
| 2024-10-16 | 32.88 | 33.5 | 32.11 | 32.57 | -1.9% | 10,884 | 35,702,882 |
| 2024-10-15 | 33.59 | 35.08 | 33.13 | 33.2 | -1.89% | 18,045 | 61,536,298 |
| 2024-10-14 | 33.33 | 34.3 | 32.03 | 33.84 | +3.33% | 16,623 | 55,248,472 |
| 2024-10-11 | 35 | 35.26 | 32.23 | 32.75 | -6.32% | 25,602 | 84,956,989 |
| 2024-10-10 | 38.57 | 38.57 | 34.89 | 34.96 | -4.3% | 26,233 | 95,546,419 |
| 2024-10-09 | 40.19 | 40.49 | 36.51 | 36.53 | -14.81% | 50,790 | 196,706,297 |
| 2024-10-08 | 41.88 | 42.88 | 38.56 | 42.88 | +19.41% | 80,228 | 326,286,775 |
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：