股票概览
29.17
-1.32%
-0.39
29.35
开盘价
29.86
最高价
28.78
最低价
469,537
成交量
数据更新至: 2024-10-31
技术指标
30.19
MA5 (5日均线)
29.39
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 | 29.35 | 29.86 | 28.78 | 29.17 | -1.32% | 469,537 | 1,376,570,493 |
| 2024-10-30 | 29.85 | 30.9 | 29.32 | 29.56 | -1.5% | 452,542 | 1,352,232,990 |
| 2024-10-29 | 32 | 32.54 | 29.89 | 30.01 | -5.39% | 612,203 | 1,892,697,979 |
| 2024-10-28 | 30.5 | 32 | 29.88 | 31.72 | +4.03% | 680,818 | 2,119,008,879 |
| 2024-10-25 | 28.28 | 30.72 | 28.23 | 30.49 | +7.25% | 779,345 | 2,316,973,450 |
| 2024-10-24 | 29.36 | 30.4 | 28.41 | 28.43 | -4.31% | 600,611 | 1,758,678,078 |
| 2024-10-23 | 28.75 | 30.19 | 28.21 | 29.71 | +2.77% | 645,341 | 1,876,196,236 |
| 2024-10-22 | 27.98 | 29.47 | 27.72 | 28.91 | +2.16% | 624,476 | 1,793,217,978 |
| 2024-10-21 | 27.72 | 28.8 | 27.21 | 28.3 | +2.72% | 689,579 | 1,930,640,049 |
| 2024-10-18 | 25.47 | 28.73 | 25.35 | 27.55 | +8% | 750,458 | 2,008,124,278 |
| 2024-10-17 | 26.08 | 26.3 | 25.48 | 25.51 | -2.19% | 428,841 | 1,109,744,255 |
| 2024-10-16 | 25.6 | 26.3 | 25.33 | 26.08 | -4.85% | 665,904 | 1,719,263,524 |
| 2024-10-15 | 28.48 | 28.88 | 27.39 | 27.41 | -3.99% | 423,859 | 1,195,350,477 |
| 2024-10-14 | 28.05 | 28.76 | 27.18 | 28.55 | +1.78% | 488,502 | 1,375,325,770 |
| 2024-10-11 | 30.33 | 31.2 | 27.36 | 28.05 | -10.1% | 654,497 | 1,882,148,705 |
| 2024-10-10 | 32.38 | 33.38 | 31.16 | 31.2 | -1.83% | 513,225 | 1,645,440,358 |
| 2024-10-09 | 34.36 | 35.49 | 31.71 | 31.78 | -12.74% | 823,039 | 2,782,286,774 |
| 2024-10-08 | 36.42 | 36.42 | 33.37 | 36.42 | +20% | 1,108,624 | 3,963,488,862 |
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：