股票概览
28.71
+1.45%
+0.41
28.23
开盘价
28.89
最高价
27.92
最低价
30,302
成交量
数据更新至: 2024-10-31
技术指标
28.89
MA5 (5日均线)
29.08
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 | 28.23 | 28.89 | 27.92 | 28.71 | +1.45% | 30,302 | 86,283,912 |
| 2024-10-30 | 28.95 | 28.98 | 27.92 | 28.3 | -1.26% | 32,164 | 91,490,743 |
| 2024-10-29 | 29.63 | 29.7 | 28.55 | 28.66 | -2.18% | 35,342 | 102,964,185 |
| 2024-10-28 | 29.26 | 29.37 | 28.87 | 29.3 | -0.58% | 37,067 | 107,912,473 |
| 2024-10-25 | 29.86 | 30.11 | 29.3 | 29.47 | -0.77% | 44,359 | 131,171,295 |
| 2024-10-24 | 29.22 | 30.08 | 29.16 | 29.7 | +1.54% | 48,768 | 145,054,590 |
| 2024-10-23 | 28.9 | 30.26 | 28.9 | 29.25 | -1.52% | 67,234 | 198,663,174 |
| 2024-10-22 | 34 | 34 | 29.21 | 29.7 | -5.68% | 134,959 | 424,952,739 |
| 2024-10-21 | 29.5 | 31.49 | 28.88 | 31.49 | +20.01% | 64,788 | 198,425,797 |
| 2024-10-18 | 25.12 | 26.55 | 25.07 | 26.24 | +3.8% | 31,352 | 81,134,075 |
| 2024-10-17 | 25.3 | 25.8 | 25.17 | 25.28 | +0.8% | 24,965 | 63,645,391 |
| 2024-10-16 | 24.73 | 25.38 | 24.51 | 25.08 | +1.05% | 20,031 | 50,163,858 |
| 2024-10-15 | 25.11 | 25.64 | 24.81 | 24.82 | -1.97% | 24,980 | 63,105,922 |
| 2024-10-14 | 24.16 | 25.37 | 23.51 | 25.32 | +4.8% | 28,353 | 69,578,041 |
| 2024-10-11 | 25.15 | 25.32 | 23.82 | 24.16 | -3.94% | 27,908 | 68,037,787 |
| 2024-10-10 | 25.6 | 26.3 | 24.97 | 25.15 | +0.2% | 30,506 | 77,836,375 |
| 2024-10-09 | 27.2 | 27.79 | 25.09 | 25.1 | -12.82% | 53,280 | 141,048,497 |
| 2024-10-08 | 29.5 | 29.79 | 26.28 | 28.79 | +13.93% | 69,608 | 195,686,508 |
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：