股票概览
28.73
-0.45%
-0.13
28.81
开盘价
28.95
最高价
28.37
最低价
97,682
成交量
数据更新至: 2024-10-31
技术指标
28.75
MA5 (5日均线)
28.24
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 | 28.81 | 28.95 | 28.37 | 28.73 | -0.45% | 97,682 | 279,283,568 |
| 2024-10-30 | 29.18 | 29.5 | 28.56 | 28.86 | -1.64% | 94,969 | 274,611,169 |
| 2024-10-29 | 28.46 | 29.63 | 28.37 | 29.34 | +3.02% | 181,572 | 529,233,440 |
| 2024-10-28 | 28.4 | 28.59 | 27.65 | 28.48 | +0.56% | 150,751 | 423,916,530 |
| 2024-10-25 | 27.86 | 28.73 | 27.75 | 28.32 | +1.22% | 124,739 | 352,359,832 |
| 2024-10-24 | 28 | 28.65 | 27.77 | 27.98 | -0.5% | 138,415 | 388,762,129 |
| 2024-10-23 | 27.98 | 28.72 | 27.66 | 28.12 | +0.54% | 148,731 | 419,023,417 |
| 2024-10-22 | 27.22 | 28.06 | 27.15 | 27.97 | +1.78% | 99,625 | 276,550,889 |
| 2024-10-21 | 27.2 | 28 | 27.02 | 27.48 | +1.4% | 128,486 | 353,222,074 |
| 2024-10-18 | 27.06 | 27.53 | 26.66 | 27.1 | +0.26% | 152,537 | 411,720,765 |
| 2024-10-17 | 27.58 | 28.01 | 26.97 | 27.03 | -0.7% | 82,583 | 226,555,002 |
| 2024-10-16 | 27.4 | 27.89 | 27.13 | 27.22 | -1.38% | 111,305 | 305,781,633 |
| 2024-10-15 | 27.55 | 28.6 | 27.16 | 27.6 | +0.36% | 233,318 | 651,969,130 |
| 2024-10-14 | 25.87 | 27.5 | 25.74 | 27.5 | +6.67% | 188,884 | 503,444,808 |
| 2024-10-11 | 26.12 | 26.39 | 25.53 | 25.78 | -1.3% | 159,386 | 413,638,445 |
| 2024-10-10 | 26.38 | 27.1 | 25.68 | 26.12 | +1.04% | 214,597 | 564,958,675 |
| 2024-10-09 | 27.82 | 27.82 | 25.62 | 25.85 | -8.82% | 279,490 | 746,118,554 |
| 2024-10-08 | 31.5 | 31.5 | 27.38 | 28.35 | -1.39% | 350,075 | 1,019,020,641 |
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：