股票概览
28.38
-0.18%
-0.05
28.43
开盘价
28.94
最高价
28.16
最低价
419,159
成交量
数据更新至: 2024-10-31
技术指标
29.76
MA5 (5日均线)
31.06
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 | 28.43 | 28.94 | 28.16 | 28.38 | -0.18% | 419,159 | 1,194,445,906 |
| 2024-10-30 | 29.02 | 29.2 | 28.08 | 28.43 | -2.84% | 476,291 | 1,362,037,142 |
| 2024-10-29 | 30.46 | 30.8 | 29.11 | 29.26 | -3.94% | 632,488 | 1,880,241,347 |
| 2024-10-28 | 30.13 | 30.5 | 29.44 | 30.46 | -5.61% | 850,523 | 2,559,477,327 |
| 2024-10-25 | 31.55 | 32.88 | 31.45 | 32.27 | +0.72% | 545,585 | 1,755,804,327 |
| 2024-10-24 | 32.22 | 33.34 | 31.9 | 32.04 | -0.47% | 552,802 | 1,806,018,784 |
| 2024-10-23 | 32.35 | 32.82 | 31.94 | 32.19 | -0.4% | 468,304 | 1,511,841,914 |
| 2024-10-22 | 32.98 | 33.14 | 31.79 | 32.32 | -1.25% | 498,333 | 1,620,950,745 |
| 2024-10-21 | 32.55 | 33.3 | 31.5 | 32.73 | +0.65% | 667,545 | 2,163,141,514 |
| 2024-10-18 | 29.8 | 35 | 29.12 | 32.52 | +8.62% | 842,543 | 2,626,636,310 |
| 2024-10-17 | 29.99 | 31.33 | 29.83 | 29.94 | +1.53% | 508,248 | 1,555,068,286 |
| 2024-10-16 | 29.44 | 30.35 | 29.2 | 29.49 | -3.09% | 391,438 | 1,159,524,525 |
| 2024-10-15 | 31.79 | 31.88 | 30.36 | 30.43 | -4.7% | 464,676 | 1,448,512,282 |
| 2024-10-14 | 31.58 | 32.17 | 30.65 | 31.93 | +1.2% | 503,074 | 1,585,888,194 |
| 2024-10-11 | 33.51 | 34.07 | 31 | 31.55 | -9.16% | 572,953 | 1,839,260,231 |
| 2024-10-10 | 36.5 | 38.13 | 33.73 | 34.73 | -5.08% | 745,356 | 2,637,394,761 |
| 2024-10-09 | 39 | 40.43 | 35.8 | 36.59 | -8.66% | 1,145,652 | 4,396,616,951 |
| 2024-10-08 | 40.06 | 40.06 | 36.81 | 40.06 | +20.01% | 1,159,497 | 4,589,302,693 |
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：