股票概览
29.73
+1.47%
+0.43
29.01
开盘价
30.64
最高价
28.88
最低价
506,618
成交量
数据更新至: 2024-10-31
技术指标
29.98
MA5 (5日均线)
30.64
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 | 29.01 | 30.64 | 28.88 | 29.73 | +1.47% | 506,618 | 1,513,868,077 |
| 2024-10-30 | 28.5 | 29.6 | 28.33 | 29.3 | +0.24% | 399,623 | 1,158,263,083 |
| 2024-10-29 | 30.08 | 30.56 | 29.22 | 29.23 | -2.83% | 525,430 | 1,564,517,032 |
| 2024-10-28 | 31.06 | 31.45 | 29.68 | 30.08 | -4.72% | 542,135 | 1,635,462,831 |
| 2024-10-25 | 31 | 32.31 | 30.4 | 31.57 | +2.37% | 645,008 | 2,007,975,581 |
| 2024-10-24 | 31.89 | 32.21 | 29.59 | 30.84 | -4.28% | 830,303 | 2,542,462,604 |
| 2024-10-23 | 29.78 | 35.22 | 29.68 | 32.22 | +6.97% | 1,184,263 | 3,939,140,730 |
| 2024-10-22 | 31.31 | 31.45 | 29.79 | 30.12 | -6.14% | 632,254 | 1,932,525,962 |
| 2024-10-21 | 31.24 | 33 | 30.13 | 32.09 | +2.72% | 944,406 | 3,013,755,164 |
| 2024-10-18 | 28.53 | 32.92 | 28.38 | 31.24 | +7.58% | 892,159 | 2,751,156,591 |
| 2024-10-17 | 29.9 | 30.68 | 28.57 | 29.04 | +0.48% | 767,819 | 2,270,735,941 |
| 2024-10-16 | 26.31 | 29.83 | 26.31 | 28.9 | +6.25% | 683,463 | 1,964,419,442 |
| 2024-10-15 | 27.74 | 29.9 | 27 | 27.2 | -6.53% | 629,790 | 1,784,351,087 |
| 2024-10-14 | 25.4 | 29.25 | 25.14 | 29.1 | +14.57% | 701,049 | 1,895,331,359 |
| 2024-10-11 | 25.62 | 27.48 | 24.9 | 25.4 | -8.8% | 660,942 | 1,708,115,724 |
| 2024-10-10 | 34 | 34.74 | 26.27 | 27.85 | -11.76% | 1,149,294 | 3,536,949,363 |
| 2024-10-09 | 28.93 | 34.87 | 27 | 31.56 | +7.35% | 1,171,380 | 3,591,595,823 |
| 2024-10-08 | 29.4 | 29.4 | 26.4 | 29.4 | +20% | 806,665 | 2,333,478,350 |
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：