股票概览
32.52
+5.93%
+1.82
31
开盘价
32.55
最高价
30.4
最低价
61,846
成交量
数据更新至: 2024-10-31
技术指标
31.23
MA5 (5日均线)
30.51
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 | 32.55 | 30.4 | 32.52 | +5.93% | 61,846 | 196,457,448 |
| 2024-10-30 | 31.17 | 31.65 | 30.51 | 30.7 | -0.97% | 46,947 | 145,863,108 |
| 2024-10-29 | 31.99 | 32.05 | 30.5 | 31 | -1.05% | 55,598 | 174,910,590 |
| 2024-10-28 | 32 | 32.46 | 30.7 | 31.33 | +2.39% | 52,185 | 163,777,969 |
| 2024-10-25 | 30.19 | 31.15 | 30.03 | 30.6 | +1.26% | 49,608 | 151,429,082 |
| 2024-10-24 | 30.01 | 30.35 | 29.39 | 30.22 | +0.03% | 48,534 | 145,343,163 |
| 2024-10-23 | 30.2 | 32.04 | 30 | 30.21 | -0.23% | 90,612 | 280,469,055 |
| 2024-10-22 | 30.67 | 30.91 | 29.61 | 30.28 | +0.3% | 64,966 | 195,726,300 |
| 2024-10-21 | 28.3 | 31.06 | 28.25 | 30.19 | +7.55% | 101,766 | 302,833,794 |
| 2024-10-18 | 27.23 | 28.56 | 27.01 | 28.07 | +3.08% | 64,918 | 180,516,029 |
| 2024-10-17 | 26.66 | 27.9 | 26.46 | 27.23 | +2.37% | 56,143 | 152,427,498 |
| 2024-10-16 | 26.06 | 27.39 | 26.02 | 26.6 | +0.34% | 42,841 | 114,730,447 |
| 2024-10-15 | 26.93 | 27.4 | 26.21 | 26.51 | -1.08% | 67,345 | 180,023,441 |
| 2024-10-14 | 24.5 | 27.13 | 24.5 | 26.8 | +11.3% | 91,331 | 237,540,902 |
| 2024-10-11 | 25.46 | 25.55 | 23.46 | 24.08 | -6.16% | 55,977 | 135,347,722 |
| 2024-10-10 | 26.27 | 26.66 | 25.44 | 25.66 | -1.38% | 44,706 | 116,277,191 |
| 2024-10-09 | 27.7 | 27.98 | 26 | 26.02 | -8.02% | 75,271 | 203,274,980 |
| 2024-10-08 | 29 | 29.45 | 26 | 28.29 | +13.48% | 111,904 | 313,696,780 |
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：