股票概览
30.05
-1.22%
-0.37
30.49
开盘价
30.75
最高价
29.88
最低价
11,785
成交量
数据更新至: 2024-10-31
技术指标
30.88
MA5 (5日均线)
31.52
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 | 30.49 | 30.75 | 29.88 | 30.05 | -1.22% | 11,785 | 35,673,047 |
| 2024-10-30 | 30.56 | 31.04 | 30.05 | 30.42 | -0.85% | 11,406 | 34,805,641 |
| 2024-10-29 | 31.2 | 31.6 | 30.54 | 30.68 | -1.29% | 13,181 | 40,908,059 |
| 2024-10-28 | 32 | 32.2 | 30.7 | 31.08 | -3.33% | 18,947 | 59,114,880 |
| 2024-10-25 | 31.75 | 32.77 | 31.72 | 32.15 | +1.1% | 12,876 | 41,494,872 |
| 2024-10-24 | 32.51 | 33.14 | 31.65 | 31.8 | -2.15% | 12,584 | 40,541,602 |
| 2024-10-23 | 33.15 | 33.2 | 32.26 | 32.5 | -1.99% | 18,415 | 60,093,220 |
| 2024-10-22 | 31.78 | 33.31 | 31.56 | 33.16 | +4.18% | 26,926 | 88,272,204 |
| 2024-10-21 | 31.52 | 31.99 | 30.62 | 31.83 | +1.11% | 23,849 | 74,969,635 |
| 2024-10-18 | 31.12 | 31.69 | 30.82 | 31.48 | +0.16% | 21,835 | 68,497,598 |
| 2024-10-17 | 30.82 | 32.26 | 30.7 | 31.43 | +2.44% | 18,173 | 57,351,985 |
| 2024-10-16 | 30.71 | 31.32 | 30.42 | 30.68 | -1.41% | 11,912 | 36,753,713 |
| 2024-10-15 | 30.55 | 31.99 | 30.22 | 31.12 | +2.44% | 23,560 | 74,021,499 |
| 2024-10-14 | 29.02 | 30.86 | 28.73 | 30.38 | +5.74% | 19,054 | 57,200,264 |
| 2024-10-11 | 30.33 | 30.48 | 28.53 | 28.73 | -5.28% | 17,096 | 49,985,367 |
| 2024-10-10 | 31.37 | 31.43 | 30.21 | 30.33 | -1.75% | 20,458 | 63,074,528 |
| 2024-10-09 | 31 | 32.48 | 30.34 | 30.87 | -3.71% | 31,214 | 98,152,109 |
| 2024-10-08 | 32.9 | 32.9 | 29.91 | 32.06 | +7.19% | 45,164 | 142,380,415 |
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：