股票概览
28.98
+2.08%
+0.59
28.42
开盘价
29.14
最高价
27.9
最低价
47,486
成交量
数据更新至: 2024-10-31
技术指标
29.69
MA5 (5日均线)
30.41
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 | 28.42 | 29.14 | 27.9 | 28.98 | +2.08% | 47,486 | 135,680,154 |
| 2024-10-30 | 29.44 | 29.58 | 27.86 | 28.39 | -4.06% | 55,492 | 158,384,952 |
| 2024-10-29 | 30.52 | 31.14 | 29.57 | 29.59 | -2.66% | 47,112 | 141,807,062 |
| 2024-10-28 | 30.79 | 31.06 | 29.89 | 30.4 | -2.16% | 53,324 | 161,228,468 |
| 2024-10-25 | 31 | 32.5 | 30.93 | 31.07 | +0.81% | 67,658 | 214,811,704 |
| 2024-10-24 | 32.31 | 32.68 | 30.31 | 30.82 | -7.2% | 70,542 | 221,371,053 |
| 2024-10-23 | 30.66 | 33.21 | 30.06 | 33.21 | +7.03% | 102,255 | 326,429,127 |
| 2024-10-22 | 30.5 | 32.08 | 29.7 | 31.03 | +1.97% | 77,021 | 239,996,710 |
| 2024-10-21 | 29.43 | 31.16 | 29.43 | 30.43 | +0.96% | 83,463 | 253,256,571 |
| 2024-10-18 | 27.9 | 30.89 | 27.75 | 30.14 | +10.73% | 99,198 | 293,373,878 |
| 2024-10-17 | 27.29 | 27.65 | 27.02 | 27.22 | +0.33% | 36,671 | 100,109,979 |
| 2024-10-16 | 27.06 | 27.89 | 26.76 | 27.13 | -2.34% | 44,011 | 119,917,734 |
| 2024-10-15 | 28.83 | 29.87 | 27.76 | 27.78 | -3.47% | 62,435 | 178,469,110 |
| 2024-10-14 | 28.51 | 28.95 | 27.61 | 28.78 | +2.31% | 47,477 | 134,990,549 |
| 2024-10-11 | 29.5 | 29.6 | 27.61 | 28.13 | -5.92% | 55,118 | 156,552,349 |
| 2024-10-10 | 30.91 | 32.06 | 29.68 | 29.9 | -1.32% | 64,407 | 198,681,033 |
| 2024-10-09 | 34.81 | 34.81 | 30.3 | 30.3 | -18.15% | 116,097 | 380,277,025 |
| 2024-10-08 | 36.88 | 37.02 | 32 | 37.02 | +20% | 151,872 | 535,100,548 |
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：