股票概览
28.58
-0.03%
-0.01
28.46
开盘价
28.76
最高价
27.71
最低价
102,144
成交量
数据更新至: 2024-10-31
技术指标
30.32
MA5 (5日均线)
30.64
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 | 28.46 | 28.76 | 27.71 | 28.58 | -0.03% | 102,144 | 288,572,550 |
| 2024-10-30 | 29.28 | 29.65 | 28.11 | 28.59 | -4.7% | 110,645 | 318,234,029 |
| 2024-10-29 | 32 | 32.5 | 29.01 | 30 | -5.33% | 216,472 | 648,083,360 |
| 2024-10-28 | 29.48 | 32.58 | 29.48 | 31.69 | -3.27% | 293,859 | 901,346,245 |
| 2024-10-25 | 30.94 | 32.86 | 30.5 | 32.76 | +5.51% | 99,730 | 320,918,604 |
| 2024-10-24 | 30.97 | 31.42 | 30.83 | 31.05 | 0% | 56,664 | 176,248,103 |
| 2024-10-23 | 31.51 | 31.99 | 30.88 | 31.05 | -0.86% | 65,732 | 206,521,255 |
| 2024-10-22 | 30.81 | 32.07 | 30.65 | 31.32 | +2.32% | 99,336 | 311,850,519 |
| 2024-10-21 | 31.25 | 31.33 | 30.45 | 30.61 | -0.42% | 86,049 | 264,826,810 |
| 2024-10-18 | 29.79 | 31.36 | 29.76 | 30.74 | +3.12% | 95,018 | 290,320,644 |
| 2024-10-17 | 30.09 | 30.66 | 29.81 | 29.81 | -0.93% | 49,381 | 149,103,316 |
| 2024-10-16 | 29.5 | 30.38 | 29.1 | 30.09 | +1.24% | 59,706 | 178,209,224 |
| 2024-10-15 | 30.2 | 30.93 | 29.61 | 29.72 | -1.75% | 79,202 | 240,510,000 |
| 2024-10-14 | 30.24 | 30.6 | 29.05 | 30.25 | +0.17% | 110,745 | 331,029,267 |
| 2024-10-11 | 30.92 | 31.11 | 28.95 | 30.2 | -0.03% | 123,858 | 370,116,620 |
| 2024-10-10 | 32.7 | 33.5 | 30.08 | 30.21 | -6.62% | 226,005 | 718,150,313 |
| 2024-10-09 | 34.5 | 34.88 | 32.26 | 32.35 | -9.13% | 100,256 | 335,377,947 |
| 2024-10-08 | 35.74 | 35.74 | 33.82 | 35.6 | +9.57% | 128,934 | 455,250,041 |
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：