股票概览
32.26
+2.48%
+0.78
31.66
开盘价
32.39
最高价
31.23
最低价
11,358
成交量
数据更新至: 2024-10-31
技术指标
32.87
MA5 (5日均线)
31.75
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 | 31.66 | 32.39 | 31.23 | 32.26 | +2.48% | 11,358 | 36,156,490 |
| 2024-10-30 | 32.21 | 32.48 | 30.7 | 31.48 | -3.35% | 11,706 | 36,975,501 |
| 2024-10-29 | 34.33 | 34.8 | 32.22 | 32.57 | -6.92% | 19,520 | 64,586,516 |
| 2024-10-28 | 32.94 | 35 | 32.78 | 34.99 | +5.9% | 16,939 | 57,918,761 |
| 2024-10-25 | 31.44 | 33.66 | 31.22 | 33.04 | +6.27% | 18,615 | 61,120,869 |
| 2024-10-24 | 30.64 | 31.29 | 29.95 | 31.09 | +1.57% | 7,267 | 22,237,657 |
| 2024-10-23 | 30.37 | 30.99 | 30.29 | 30.61 | -0.07% | 6,494 | 19,960,315 |
| 2024-10-22 | 30.8 | 31.22 | 30.35 | 30.63 | -0.55% | 6,106 | 18,759,358 |
| 2024-10-21 | 29.99 | 31.2 | 29.97 | 30.8 | +2.67% | 15,515 | 47,889,903 |
| 2024-10-18 | 28.3 | 30.8 | 28.08 | 30 | +6.16% | 16,681 | 49,616,279 |
| 2024-10-17 | 28.66 | 29.13 | 28.26 | 28.26 | -1.43% | 6,477 | 18,518,608 |
| 2024-10-16 | 28.85 | 29.03 | 28.43 | 28.67 | -0.62% | 4,992 | 14,343,764 |
| 2024-10-15 | 29.26 | 29.43 | 28.59 | 28.85 | -2.2% | 6,363 | 18,384,985 |
| 2024-10-14 | 27.8 | 30.11 | 27.51 | 29.5 | +6.31% | 8,241 | 23,543,236 |
| 2024-10-11 | 29.88 | 29.88 | 27.07 | 27.75 | -6.12% | 7,892 | 22,167,255 |
| 2024-10-10 | 28.83 | 30.66 | 28.15 | 29.56 | +2.21% | 12,936 | 38,186,023 |
| 2024-10-09 | 31.53 | 31.87 | 28.24 | 28.92 | -12.92% | 27,244 | 81,448,867 |
| 2024-10-08 | 35.6 | 35.94 | 31.34 | 33.21 | +9.5% | 46,010 | 156,324,130 |
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：