股票概览
28.79
+0.38%
+0.11
28.68
开盘价
28.96
最高价
28.02
最低价
63,191
成交量
数据更新至: 2024-10-31
技术指标
28.99
MA5 (5日均线)
29.16
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 | 28.68 | 28.96 | 28.02 | 28.79 | +0.38% | 63,191 | 180,535,589 |
| 2024-10-30 | 28.32 | 29.63 | 28.3 | 28.68 | -1.21% | 66,363 | 190,849,530 |
| 2024-10-29 | 29.39 | 30.1 | 29 | 29.03 | -0.34% | 89,725 | 264,931,506 |
| 2024-10-28 | 29.02 | 29.35 | 28.77 | 29.13 | -0.58% | 50,407 | 146,307,631 |
| 2024-10-25 | 29.54 | 29.76 | 29 | 29.3 | +0.21% | 56,713 | 166,212,191 |
| 2024-10-24 | 29.57 | 29.8 | 29.02 | 29.24 | -1.32% | 57,787 | 169,298,833 |
| 2024-10-23 | 29.65 | 30.38 | 29.22 | 29.63 | -0.64% | 92,411 | 275,816,864 |
| 2024-10-22 | 29 | 30.3 | 28.76 | 29.82 | +2.12% | 110,137 | 326,418,763 |
| 2024-10-21 | 29 | 29.85 | 28.6 | 29.2 | +1.6% | 104,432 | 305,246,262 |
| 2024-10-18 | 27.02 | 29.49 | 26.9 | 28.74 | +6.44% | 105,996 | 299,315,014 |
| 2024-10-17 | 27.41 | 27.81 | 27 | 27 | -0.74% | 56,091 | 153,872,992 |
| 2024-10-16 | 26.78 | 27.72 | 26.68 | 27.2 | -0.22% | 59,104 | 161,148,489 |
| 2024-10-15 | 27.66 | 28.27 | 27.18 | 27.26 | -1.87% | 70,743 | 196,035,021 |
| 2024-10-14 | 27.09 | 27.8 | 26.22 | 27.78 | +2.77% | 69,504 | 187,918,014 |
| 2024-10-11 | 28.61 | 28.69 | 26.65 | 27.03 | -6.28% | 69,761 | 191,921,767 |
| 2024-10-10 | 29.49 | 30.41 | 28.76 | 28.84 | -0.89% | 90,084 | 266,268,910 |
| 2024-10-09 | 31.48 | 31.6 | 28.91 | 29.1 | -11.44% | 133,864 | 407,995,515 |
| 2024-10-08 | 34.17 | 34.18 | 30.33 | 32.86 | +12.69% | 185,896 | 603,422,732 |
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：