股票概览
28.68
-0.28%
-0.08
28.9
开盘价
29.18
最高价
28.43
最低价
245,799
成交量
数据更新至: 2024-10-31
技术指标
29.08
MA5 (5日均线)
29.18
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 | 28.9 | 29.18 | 28.43 | 28.68 | -0.28% | 245,799 | 707,175,356 |
| 2024-10-30 | 29.04 | 29.29 | 28.58 | 28.76 | -0.96% | 215,332 | 622,287,151 |
| 2024-10-29 | 29.53 | 29.85 | 29.03 | 29.04 | -1.59% | 241,141 | 708,120,504 |
| 2024-10-28 | 29.59 | 30.04 | 29.47 | 29.51 | +0.34% | 239,976 | 713,507,680 |
| 2024-10-25 | 28.99 | 29.45 | 28.85 | 29.41 | +1.48% | 222,432 | 648,394,115 |
| 2024-10-24 | 29.65 | 29.65 | 28.77 | 28.98 | -2.42% | 272,294 | 790,741,448 |
| 2024-10-23 | 29.3 | 30.75 | 29.08 | 29.7 | +1.92% | 446,871 | 1,342,480,990 |
| 2024-10-22 | 29.5 | 29.75 | 28.9 | 29.14 | -1.52% | 277,673 | 814,258,575 |
| 2024-10-21 | 29.4 | 30.39 | 29.08 | 29.59 | +2.03% | 492,900 | 1,472,328,721 |
| 2024-10-18 | 28.16 | 29.38 | 27.83 | 29 | +2.98% | 379,538 | 1,095,435,437 |
| 2024-10-17 | 28.05 | 28.78 | 28.04 | 28.16 | +0.43% | 241,866 | 688,100,435 |
| 2024-10-16 | 27.35 | 28.22 | 27.28 | 28.04 | +0.83% | 231,977 | 647,003,685 |
| 2024-10-15 | 28.3 | 28.81 | 27.8 | 27.81 | -2.25% | 313,426 | 885,818,610 |
| 2024-10-14 | 27.31 | 28.82 | 27.23 | 28.45 | +5.25% | 544,508 | 1,543,113,754 |
| 2024-10-11 | 27.98 | 28.2 | 26.7 | 27.03 | -4.82% | 374,249 | 1,020,650,466 |
| 2024-10-10 | 28.34 | 29.57 | 27.55 | 28.4 | +0.21% | 446,302 | 1,276,726,499 |
| 2024-10-09 | 29.3 | 29.7 | 28.24 | 28.34 | -6.13% | 490,289 | 1,420,966,136 |
| 2024-10-08 | 30.36 | 30.36 | 28.26 | 30.19 | +9.38% | 685,396 | 2,037,520,820 |
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：