股票概览
31
+1.71%
+0.52
30.13
开盘价
31.69
最高价
30.13
最低价
13,303
成交量
数据更新至: 2024-10-31
技术指标
32.00
MA5 (5日均线)
32.20
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 | 30.13 | 31.69 | 30.13 | 31 | +1.71% | 13,303 | 41,460,891 |
| 2024-10-30 | 31.59 | 32.06 | 30.05 | 30.48 | -4.24% | 16,178 | 49,752,987 |
| 2024-10-29 | 32.55 | 32.97 | 31.82 | 31.83 | -2.96% | 13,730 | 44,468,592 |
| 2024-10-28 | 33.65 | 34.09 | 32 | 32.8 | -3.24% | 23,543 | 76,622,628 |
| 2024-10-25 | 32.2 | 35.9 | 31.6 | 33.9 | +7.28% | 21,755 | 73,976,191 |
| 2024-10-24 | 32.84 | 32.95 | 31.49 | 31.6 | -2.8% | 10,018 | 32,214,507 |
| 2024-10-23 | 32.88 | 33.22 | 32.37 | 32.51 | -1.13% | 7,158 | 23,392,798 |
| 2024-10-22 | 33.24 | 33.24 | 32.13 | 32.88 | -0.69% | 7,252 | 23,735,734 |
| 2024-10-21 | 32.49 | 33.96 | 32.32 | 33.11 | +3.79% | 15,681 | 52,172,732 |
| 2024-10-18 | 30.08 | 32.77 | 30 | 31.9 | +4.8% | 11,660 | 36,419,823 |
| 2024-10-17 | 30.84 | 31.33 | 30.25 | 30.44 | -0.65% | 6,021 | 18,577,053 |
| 2024-10-16 | 31.22 | 31.73 | 30.31 | 30.64 | -2.76% | 7,928 | 24,387,453 |
| 2024-10-15 | 32.97 | 33.39 | 31.51 | 31.51 | -4.22% | 9,529 | 30,901,381 |
| 2024-10-14 | 31.68 | 32.98 | 31.4 | 32.9 | +3.65% | 11,409 | 36,915,693 |
| 2024-10-11 | 36.6 | 36.61 | 31.6 | 31.74 | -11.83% | 20,696 | 68,532,877 |
| 2024-10-10 | 35.9 | 37.96 | 35.15 | 36 | +0.28% | 18,055 | 66,167,149 |
| 2024-10-09 | 37.55 | 38 | 34.76 | 35.9 | -6.73% | 31,985 | 116,295,621 |
| 2024-10-08 | 38.95 | 38.95 | 34.33 | 38.49 | +18.58% | 31,068 | 115,141,369 |
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：