股票概览
31.72
+1.57%
+0.49
31.3
开盘价
32.34
最高价
30.55
最低价
83,158
成交量
数据更新至: 2024-10-31
技术指标
31.87
MA5 (5日均线)
32.43
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 | 31.3 | 32.34 | 30.55 | 31.72 | +1.57% | 83,158 | 261,557,749 |
| 2024-10-30 | 31.4 | 31.77 | 30.61 | 31.23 | -0.7% | 53,793 | 167,585,085 |
| 2024-10-29 | 32.4 | 32.71 | 31.35 | 31.45 | -2.93% | 65,568 | 209,295,648 |
| 2024-10-28 | 32.21 | 32.75 | 32.14 | 32.4 | -0.4% | 39,604 | 128,258,890 |
| 2024-10-25 | 32.08 | 32.88 | 32.02 | 32.53 | +1.34% | 45,161 | 146,441,237 |
| 2024-10-24 | 32.66 | 32.66 | 32.01 | 32.1 | -1.53% | 37,462 | 120,781,524 |
| 2024-10-23 | 32.67 | 33.5 | 32.11 | 32.6 | -0.15% | 56,507 | 186,212,642 |
| 2024-10-22 | 34.19 | 34.29 | 32.44 | 32.65 | -3.74% | 68,022 | 224,146,616 |
| 2024-10-21 | 33.95 | 35.08 | 33.43 | 33.92 | +0.71% | 100,740 | 343,917,477 |
| 2024-10-18 | 31 | 35.38 | 30.38 | 33.68 | +7.57% | 124,635 | 405,787,671 |
| 2024-10-17 | 32.5 | 32.55 | 31.21 | 31.31 | +3.3% | 89,318 | 284,408,683 |
| 2024-10-16 | 30.09 | 31.29 | 30.03 | 30.31 | -1.56% | 43,606 | 133,014,935 |
| 2024-10-15 | 31.13 | 32.54 | 30.78 | 30.79 | -2.25% | 74,257 | 235,066,785 |
| 2024-10-14 | 31.09 | 31.9 | 29.61 | 31.5 | +4.13% | 74,164 | 228,030,078 |
| 2024-10-11 | 32.65 | 33.18 | 29.82 | 30.25 | -7.8% | 79,694 | 248,148,562 |
| 2024-10-10 | 35.8 | 36.4 | 32.79 | 32.81 | -6.23% | 109,251 | 374,391,526 |
| 2024-10-09 | 36.98 | 38.69 | 34.1 | 34.99 | -8.4% | 150,950 | 552,980,208 |
| 2024-10-08 | 38.25 | 38.25 | 35 | 38.2 | +19.82% | 181,728 | 678,589,248 |
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：