股票概览
30.34
-2.07%
-0.64
30.61
开盘价
31.21
最高价
30.3
最低价
20,959
成交量
数据更新至: 2024-10-31
技术指标
31.90
MA5 (5日均线)
32.38
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 | 30.61 | 31.21 | 30.3 | 30.34 | -2.07% | 20,959 | 64,231,727 |
| 2024-10-30 | 31.74 | 31.75 | 30.7 | 30.98 | -3.25% | 23,880 | 74,363,008 |
| 2024-10-29 | 33.04 | 33.2 | 32 | 32.02 | -3.09% | 25,046 | 81,584,360 |
| 2024-10-28 | 33.01 | 33.32 | 32.77 | 33.04 | -0.21% | 25,197 | 83,159,294 |
| 2024-10-25 | 33.5 | 33.56 | 32.99 | 33.11 | -0.81% | 34,406 | 114,362,613 |
| 2024-10-24 | 32.98 | 33.59 | 32.8 | 33.38 | 0% | 21,617 | 71,747,194 |
| 2024-10-23 | 32.99 | 34.09 | 32.6 | 33.38 | +1.95% | 46,717 | 156,399,931 |
| 2024-10-22 | 32.57 | 32.98 | 32 | 32.74 | +0.52% | 24,466 | 79,545,738 |
| 2024-10-21 | 32.4 | 33.04 | 32.39 | 32.57 | +0.9% | 38,894 | 126,940,493 |
| 2024-10-18 | 31.7 | 32.86 | 31.52 | 32.28 | +1.19% | 39,111 | 126,112,111 |
| 2024-10-17 | 33.01 | 33.77 | 31.8 | 31.9 | -7.94% | 70,886 | 229,705,872 |
| 2024-10-16 | 36.6 | 36.6 | 34.21 | 34.65 | -10.23% | 40,636 | 142,893,329 |
| 2024-10-15 | 40.69 | 41.26 | 37.39 | 38.6 | -4.64% | 42,566 | 167,342,876 |
| 2024-10-14 | 40.2 | 41 | 37.3 | 40.48 | +1.2% | 24,599 | 96,345,553 |
| 2024-10-11 | 41.01 | 41.01 | 39 | 40 | -4.12% | 17,114 | 68,463,914 |
| 2024-10-10 | 41.42 | 44.33 | 39.44 | 41.72 | -0.24% | 35,412 | 149,318,654 |
| 2024-10-09 | 42.6 | 42.62 | 37.26 | 41.82 | -7.27% | 27,011 | 109,184,279 |
| 2024-10-08 | 45.4 | 46.6 | 38.88 | 45.1 | +13.98% | 50,977 | 218,188,424 |
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：