股票概览
33.05
+5.25%
+1.65
31.11
开盘价
33.6
最高价
31
最低价
30,880
成交量
数据更新至: 2024-10-31
技术指标
33.06
MA5 (5日均线)
33.23
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 | 31.11 | 33.6 | 31 | 33.05 | +5.25% | 30,880 | 100,075,525 |
| 2024-10-30 | 32.25 | 32.25 | 30.87 | 31.4 | -2.64% | 18,495 | 58,377,875 |
| 2024-10-29 | 33.8 | 33.98 | 32.25 | 32.25 | -5.12% | 21,529 | 71,179,522 |
| 2024-10-28 | 34.59 | 34.59 | 33.61 | 33.99 | -1.73% | 16,012 | 54,392,732 |
| 2024-10-25 | 33.19 | 34.76 | 32.9 | 34.59 | +4.5% | 28,766 | 97,702,815 |
| 2024-10-24 | 32.88 | 33.55 | 32 | 33.1 | -1.49% | 24,081 | 78,816,706 |
| 2024-10-23 | 34.38 | 35.2 | 33.31 | 33.6 | -2.04% | 29,726 | 101,701,742 |
| 2024-10-22 | 34.1 | 34.56 | 33.35 | 34.3 | +3.53% | 34,374 | 116,438,637 |
| 2024-10-21 | 33.6 | 35.39 | 32.71 | 33.13 | +0.85% | 38,103 | 128,713,154 |
| 2024-10-18 | 30.16 | 34 | 30.14 | 32.85 | +7.32% | 34,926 | 113,326,197 |
| 2024-10-17 | 30 | 30.84 | 29.52 | 30.61 | +3.38% | 21,995 | 66,341,038 |
| 2024-10-16 | 30.28 | 31.34 | 29.52 | 29.61 | -6.27% | 19,742 | 60,227,011 |
| 2024-10-15 | 30 | 32.49 | 29.42 | 31.59 | +4.02% | 36,633 | 114,896,475 |
| 2024-10-14 | 27.9 | 30.5 | 27.37 | 30.37 | +8.85% | 26,469 | 77,239,575 |
| 2024-10-11 | 30.54 | 30.97 | 27.42 | 27.9 | -10.09% | 26,134 | 75,949,926 |
| 2024-10-10 | 32.25 | 32.81 | 29.93 | 31.03 | -3% | 28,916 | 91,864,704 |
| 2024-10-09 | 33.97 | 36.37 | 31.9 | 31.99 | -7.76% | 58,103 | 196,661,247 |
| 2024-10-08 | 34.68 | 34.68 | 31.11 | 34.68 | +20% | 60,237 | 202,288,975 |
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：