股票概览
30.33
+3.62%
+1.06
29
开盘价
31
最高价
28.76
最低价
736,475
成交量
数据更新至: 2024-10-31
技术指标
29.85
MA5 (5日均线)
28.57
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 | 29 | 31 | 28.76 | 30.33 | +3.62% | 736,475 | 2,225,257,349 |
| 2024-10-30 | 29.9 | 30.2 | 28.95 | 29.27 | -1.88% | 431,768 | 1,269,935,023 |
| 2024-10-29 | 29.85 | 30.8 | 29.03 | 29.83 | -1.26% | 588,607 | 1,752,727,220 |
| 2024-10-28 | 29.08 | 31.08 | 29 | 30.21 | +1.96% | 818,658 | 2,473,621,768 |
| 2024-10-25 | 27.61 | 30.39 | 27.45 | 29.63 | +7.24% | 1,066,555 | 3,150,121,691 |
| 2024-10-24 | 27.59 | 28.68 | 27.5 | 27.63 | -1.36% | 211,033 | 587,715,217 |
| 2024-10-23 | 28.04 | 28.57 | 27.37 | 28.01 | +0.79% | 408,848 | 1,146,564,552 |
| 2024-10-22 | 27.5 | 28.65 | 27.4 | 27.79 | +2.43% | 480,713 | 1,345,544,443 |
| 2024-10-21 | 25.92 | 27.35 | 25.85 | 27.13 | +4.83% | 433,133 | 1,158,194,059 |
| 2024-10-18 | 25 | 26.4 | 24.95 | 25.88 | +3.19% | 274,085 | 703,576,945 |
| 2024-10-17 | 25.42 | 25.77 | 25.04 | 25.08 | -0.99% | 147,663 | 374,882,817 |
| 2024-10-16 | 25.32 | 25.85 | 25.1 | 25.33 | -1.02% | 171,613 | 436,534,620 |
| 2024-10-15 | 26.12 | 26.36 | 25.56 | 25.59 | -2.29% | 184,359 | 477,597,326 |
| 2024-10-14 | 25.95 | 26.38 | 25.5 | 26.19 | +0.92% | 213,268 | 554,303,750 |
| 2024-10-11 | 27.36 | 27.36 | 25.63 | 25.95 | -5.4% | 266,154 | 700,874,075 |
| 2024-10-10 | 26.5 | 28.43 | 26.24 | 27.43 | +2.73% | 401,357 | 1,100,997,791 |
| 2024-10-09 | 29.1 | 29.1 | 26.69 | 26.7 | -9.95% | 525,159 | 1,442,829,082 |
| 2024-10-08 | 31.14 | 31.14 | 28.53 | 29.65 | +4.73% | 790,886 | 2,366,462,835 |
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：