股票概览
29.86
-2.93%
-0.9
30.78
开盘价
30.86
最高价
29.75
最低价
24,760
成交量
数据更新至: 2024-10-31
技术指标
29.40
MA5 (5日均线)
28.42
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 | 30.78 | 30.86 | 29.75 | 29.86 | -2.93% | 24,760 | 74,196,911 |
| 2024-10-30 | 29.24 | 31.2 | 29.11 | 30.76 | +4.02% | 48,262 | 146,911,947 |
| 2024-10-29 | 28.93 | 30.1 | 28.49 | 29.57 | +2.5% | 44,687 | 131,220,636 |
| 2024-10-28 | 27.96 | 28.98 | 27.87 | 28.85 | +3.26% | 27,404 | 78,353,167 |
| 2024-10-25 | 27.93 | 28.28 | 27.23 | 27.94 | -0.46% | 24,661 | 68,108,082 |
| 2024-10-24 | 27.49 | 28.4 | 27.15 | 28.07 | +1.92% | 26,264 | 73,392,991 |
| 2024-10-23 | 28 | 28.44 | 27.45 | 27.54 | -1.4% | 20,550 | 57,237,315 |
| 2024-10-22 | 27.09 | 28.18 | 26.88 | 27.93 | +3.02% | 26,561 | 73,487,904 |
| 2024-10-21 | 26.66 | 27.25 | 26.48 | 27.11 | +1.92% | 24,314 | 65,452,748 |
| 2024-10-18 | 26.1 | 27.07 | 26 | 26.6 | +1.64% | 24,395 | 64,591,957 |
| 2024-10-17 | 26.97 | 27.15 | 26.15 | 26.17 | -2.97% | 20,549 | 54,666,232 |
| 2024-10-16 | 26.27 | 27.57 | 26.2 | 26.97 | +2.12% | 23,686 | 63,946,626 |
| 2024-10-15 | 26.58 | 26.98 | 26.26 | 26.41 | -1.42% | 19,894 | 52,883,143 |
| 2024-10-14 | 25.69 | 27 | 25.46 | 26.79 | +6.02% | 32,203 | 85,078,111 |
| 2024-10-11 | 25.87 | 26.69 | 25.03 | 25.27 | -2.92% | 18,221 | 46,981,298 |
| 2024-10-10 | 25.85 | 26.55 | 25.31 | 26.03 | +0.85% | 23,474 | 61,209,785 |
| 2024-10-09 | 27.15 | 27.57 | 25.8 | 25.81 | -8.25% | 36,486 | 97,323,202 |
| 2024-10-08 | 29.6 | 29.6 | 27 | 28.13 | +4.22% | 56,763 | 159,182,232 |
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：