股票概览
28.25
+0.21%
+0.06
28.4
开盘价
28.59
最高价
27.99
最低价
18,218
成交量
数据更新至: 2024-10-31
技术指标
28.15
MA5 (5日均线)
28.19
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 | 28.4 | 28.59 | 27.99 | 28.25 | +0.21% | 18,218 | 51,496,232 |
| 2024-10-30 | 27.24 | 28.67 | 27.24 | 28.19 | +2.1% | 21,800 | 61,287,314 |
| 2024-10-29 | 28.42 | 28.58 | 27.61 | 27.61 | -2.71% | 18,445 | 51,910,835 |
| 2024-10-28 | 28.5 | 28.65 | 28.11 | 28.38 | +0.14% | 14,107 | 40,009,264 |
| 2024-10-25 | 28.35 | 28.68 | 28.27 | 28.34 | -0.04% | 15,756 | 44,826,792 |
| 2024-10-24 | 28.16 | 28.43 | 27.8 | 28.35 | +0.67% | 12,651 | 35,637,951 |
| 2024-10-23 | 28.5 | 28.55 | 28 | 28.16 | -1.05% | 13,966 | 39,557,099 |
| 2024-10-22 | 28.86 | 28.88 | 27.91 | 28.46 | -0.14% | 17,647 | 49,960,624 |
| 2024-10-21 | 27.8 | 28.97 | 27.7 | 28.5 | +2.89% | 26,951 | 76,356,691 |
| 2024-10-18 | 26.99 | 27.91 | 26.85 | 27.7 | +2.71% | 18,451 | 50,778,865 |
| 2024-10-17 | 27.13 | 27.35 | 26.86 | 26.97 | +0.63% | 12,641 | 34,317,563 |
| 2024-10-16 | 26.53 | 27.3 | 26.4 | 26.8 | -0.48% | 10,664 | 28,621,031 |
| 2024-10-15 | 27.29 | 27.85 | 26.7 | 26.93 | -1.72% | 13,529 | 37,060,328 |
| 2024-10-14 | 26.7 | 27.4 | 26.4 | 27.4 | +2.89% | 15,177 | 40,995,356 |
| 2024-10-11 | 27.5 | 27.76 | 26.3 | 26.63 | -4.07% | 18,205 | 48,931,924 |
| 2024-10-10 | 28.14 | 28.65 | 27.38 | 27.76 | 0% | 20,878 | 58,596,444 |
| 2024-10-09 | 29.3 | 29.48 | 27.27 | 27.76 | -8.38% | 31,490 | 90,000,622 |
| 2024-10-08 | 31.11 | 31.13 | 28.49 | 30.3 | +6.99% | 46,663 | 139,031,143 |
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：