股票概览
29.54
+4.27%
+1.21
28.75
开盘价
29.9
最高价
28.7
最低价
85,187
成交量
数据更新至: 2024-10-31
技术指标
29.19
MA5 (5日均线)
28.13
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 | 28.75 | 29.9 | 28.7 | 29.54 | +4.27% | 85,187 | 250,707,740 |
| 2024-10-30 | 28.22 | 28.95 | 28.07 | 28.33 | -1.19% | 47,767 | 135,905,492 |
| 2024-10-29 | 30.24 | 31.05 | 28.66 | 28.67 | -4.11% | 80,762 | 238,207,887 |
| 2024-10-28 | 30.02 | 30.19 | 29.22 | 29.9 | +1.29% | 124,047 | 368,479,544 |
| 2024-10-25 | 26.84 | 29.52 | 26.82 | 29.52 | +9.99% | 102,002 | 293,869,287 |
| 2024-10-24 | 27.93 | 27.95 | 26.7 | 26.84 | -3.87% | 46,430 | 125,924,370 |
| 2024-10-23 | 27.7 | 28.79 | 26.81 | 27.92 | +1.9% | 74,726 | 207,965,140 |
| 2024-10-22 | 27.01 | 27.49 | 26.21 | 27.4 | +1.52% | 45,560 | 122,531,821 |
| 2024-10-21 | 26.4 | 27.95 | 26.4 | 26.99 | +2.94% | 55,882 | 151,541,928 |
| 2024-10-18 | 25.53 | 26.8 | 25.33 | 26.22 | +2.14% | 46,376 | 120,584,331 |
| 2024-10-17 | 25.57 | 26.5 | 25.31 | 25.67 | +0.9% | 33,304 | 85,877,237 |
| 2024-10-16 | 25.51 | 25.83 | 25.1 | 25.44 | -1.66% | 24,755 | 62,946,544 |
| 2024-10-15 | 26.7 | 26.93 | 25.85 | 25.87 | -3.11% | 31,637 | 83,428,136 |
| 2024-10-14 | 25.83 | 26.97 | 25.48 | 26.7 | +3.89% | 35,118 | 92,238,124 |
| 2024-10-11 | 27.49 | 27.49 | 25.28 | 25.7 | -6.24% | 34,556 | 90,071,768 |
| 2024-10-10 | 28 | 29.32 | 27.35 | 27.41 | -3.04% | 42,997 | 120,565,094 |
| 2024-10-09 | 30.82 | 30.82 | 28.27 | 28.27 | -10% | 59,106 | 172,677,200 |
| 2024-10-08 | 32.19 | 32.2 | 29.52 | 31.41 | +7.31% | 78,068 | 243,627,502 |
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：