股票概览
28.18
-0.7%
-0.2
28.6
开盘价
28.6
最高价
27.5
最低价
68,403
成交量
数据更新至: 2024-10-31
技术指标
28.34
MA5 (5日均线)
28.37
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 | 28.6 | 28.6 | 27.5 | 28.18 | -0.7% | 68,403 | 191,623,874 |
| 2024-10-30 | 28.1 | 29.1 | 28 | 28.38 | +2.34% | 95,778 | 274,470,887 |
| 2024-10-29 | 28.92 | 28.97 | 27.7 | 27.73 | -3.18% | 83,687 | 236,484,271 |
| 2024-10-28 | 28.51 | 29.2 | 28.31 | 28.64 | -0.49% | 68,126 | 195,500,102 |
| 2024-10-25 | 28.58 | 29.47 | 28.58 | 28.78 | -1.44% | 86,300 | 249,859,233 |
| 2024-10-24 | 28.28 | 29.88 | 28.04 | 29.2 | +1.64% | 98,729 | 288,489,244 |
| 2024-10-23 | 27.91 | 29.54 | 27.61 | 28.73 | +2.5% | 112,935 | 326,258,025 |
| 2024-10-22 | 27.98 | 28.6 | 27.35 | 28.03 | +0.11% | 69,302 | 194,457,179 |
| 2024-10-21 | 28.78 | 28.85 | 27.77 | 28 | -0.11% | 100,978 | 285,323,480 |
| 2024-10-18 | 26.33 | 28.75 | 26 | 28.03 | +5.89% | 106,577 | 293,245,299 |
| 2024-10-17 | 26.19 | 27.27 | 26.19 | 26.47 | +1.07% | 67,392 | 179,467,500 |
| 2024-10-16 | 25.4 | 26.82 | 25.32 | 26.19 | +1.04% | 56,490 | 148,139,815 |
| 2024-10-15 | 26.36 | 26.93 | 25.65 | 25.92 | -2.19% | 56,380 | 148,554,902 |
| 2024-10-14 | 25.8 | 26.5 | 24.78 | 26.5 | +2.71% | 63,850 | 164,217,977 |
| 2024-10-11 | 27.74 | 27.74 | 25.18 | 25.8 | -6.99% | 72,667 | 190,271,196 |
| 2024-10-10 | 29.15 | 29.5 | 27.27 | 27.74 | -2.39% | 85,297 | 240,609,890 |
| 2024-10-09 | 30.93 | 30.93 | 27.65 | 28.42 | -12.82% | 148,044 | 436,001,574 |
| 2024-10-08 | 33 | 33 | 28.71 | 32.6 | +18.55% | 198,233 | 615,626,370 |
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：