股票概览
33.93
+6.03%
+1.93
33.1
开盘价
34.3
最高价
32.5
最低价
60,525
成交量
数据更新至: 2024-10-31
技术指标
31.18
MA5 (5日均线)
30.52
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 | 33.1 | 34.3 | 32.5 | 33.93 | +6.03% | 60,525 | 204,315,515 |
| 2024-10-30 | 30.02 | 32.03 | 30.02 | 32 | +4.92% | 33,820 | 105,568,483 |
| 2024-10-29 | 30.27 | 31.3 | 30 | 30.5 | +1.9% | 35,652 | 109,098,474 |
| 2024-10-28 | 29.55 | 30.3 | 29.16 | 29.93 | +1.29% | 18,920 | 56,266,020 |
| 2024-10-25 | 29.25 | 29.99 | 29.1 | 29.55 | +1.13% | 18,530 | 54,758,030 |
| 2024-10-24 | 29.59 | 29.69 | 28.7 | 29.22 | -1.22% | 12,059 | 35,312,194 |
| 2024-10-23 | 30.26 | 30.62 | 29.4 | 29.58 | -2.54% | 28,711 | 85,819,786 |
| 2024-10-22 | 30.3 | 30.76 | 29.36 | 30.35 | +0.03% | 35,566 | 106,300,015 |
| 2024-10-21 | 30.5 | 30.75 | 29.34 | 30.34 | +1.78% | 34,673 | 104,497,067 |
| 2024-10-18 | 28.15 | 30.3 | 28 | 29.81 | +5.9% | 32,484 | 95,159,071 |
| 2024-10-17 | 27.84 | 28.79 | 27.82 | 28.15 | +1.19% | 17,830 | 50,530,345 |
| 2024-10-16 | 27.38 | 28.03 | 27 | 27.82 | -0.36% | 22,062 | 60,598,558 |
| 2024-10-15 | 28.6 | 28.98 | 27.81 | 27.92 | -3.29% | 22,016 | 62,642,458 |
| 2024-10-14 | 28.48 | 29.2 | 27.28 | 28.87 | +2.45% | 23,294 | 66,002,611 |
| 2024-10-11 | 30.6 | 30.6 | 28 | 28.18 | -7.61% | 38,105 | 110,418,009 |
| 2024-10-10 | 32 | 33 | 30.31 | 30.5 | -3.97% | 40,395 | 127,121,183 |
| 2024-10-09 | 32.88 | 33.57 | 31.6 | 31.76 | -9.21% | 55,602 | 179,478,454 |
| 2024-10-08 | 35.47 | 35.47 | 31.17 | 34.98 | +18.34% | 80,173 | 271,396,719 |
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：