股票概览
30.57
-4.11%
-1.31
31
开盘价
31.99
最高价
30.35
最低价
151,516
成交量
数据更新至: 2024-10-31
技术指标
30.14
MA5 (5日均线)
29.53
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 | 31 | 31.99 | 30.35 | 30.57 | -4.11% | 151,516 | 469,424,195 |
| 2024-10-30 | 29.5 | 32.92 | 28.81 | 31.88 | +4.11% | 208,246 | 630,864,213 |
| 2024-10-29 | 29.05 | 33.88 | 28.6 | 30.62 | +5.12% | 196,991 | 608,990,790 |
| 2024-10-28 | 28.43 | 29.19 | 28.3 | 29.13 | +2.25% | 55,363 | 159,662,666 |
| 2024-10-25 | 28.42 | 28.96 | 28.38 | 28.49 | -0.66% | 54,375 | 155,610,444 |
| 2024-10-24 | 29 | 29.26 | 28.26 | 28.68 | +0.74% | 66,894 | 192,082,214 |
| 2024-10-23 | 28.57 | 29.37 | 28.22 | 28.47 | -0.35% | 73,714 | 212,494,233 |
| 2024-10-22 | 29.72 | 29.72 | 28.4 | 28.57 | -4.54% | 87,397 | 252,913,167 |
| 2024-10-21 | 29.02 | 30.28 | 28.92 | 29.93 | +3.49% | 110,709 | 328,343,031 |
| 2024-10-18 | 27.34 | 29.79 | 27.34 | 28.92 | +3.18% | 115,295 | 330,179,407 |
| 2024-10-17 | 28.96 | 29.29 | 27.92 | 28.03 | +0.86% | 97,476 | 279,005,438 |
| 2024-10-16 | 26.63 | 28.3 | 26.6 | 27.79 | +2.06% | 73,954 | 203,708,718 |
| 2024-10-15 | 27.58 | 28.86 | 27.2 | 27.23 | -2.85% | 95,994 | 269,432,604 |
| 2024-10-14 | 27.26 | 28.03 | 25.98 | 28.03 | +4.79% | 92,968 | 252,018,018 |
| 2024-10-11 | 27.97 | 28.48 | 26.1 | 26.75 | -5.31% | 103,341 | 279,627,445 |
| 2024-10-10 | 29.8 | 30.88 | 28.1 | 28.25 | 0% | 123,985 | 361,943,193 |
| 2024-10-09 | 30.12 | 31.51 | 28.23 | 28.25 | -14.26% | 194,517 | 584,358,160 |
| 2024-10-08 | 32.5 | 32.95 | 28.94 | 32.95 | +19.99% | 232,857 | 732,382,979 |
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：