股票概览
30.88
+1.28%
+0.39
30.49
开盘价
31.5
最高价
29.96
最低价
141,830
成交量
数据更新至: 2024-10-31
技术指标
31.22
MA5 (5日均线)
29.82
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 | 30.49 | 31.5 | 29.96 | 30.88 | +1.28% | 141,830 | 434,994,088 |
| 2024-10-30 | 30.64 | 31.71 | 30.18 | 30.49 | -0.36% | 149,921 | 464,033,176 |
| 2024-10-29 | 31.45 | 32.1 | 30.52 | 30.6 | -3.98% | 174,391 | 545,177,142 |
| 2024-10-28 | 32.87 | 33.5 | 31.2 | 31.87 | -1.21% | 242,392 | 772,731,459 |
| 2024-10-25 | 31.5 | 34 | 31.5 | 32.26 | +11.32% | 411,514 | 1,350,546,799 |
| 2024-10-24 | 29.14 | 29.25 | 28.52 | 28.98 | -1.26% | 104,613 | 302,070,518 |
| 2024-10-23 | 28.14 | 29.8 | 27.73 | 29.35 | +4.23% | 209,347 | 609,538,417 |
| 2024-10-22 | 29 | 29 | 27.71 | 28.16 | -1.92% | 163,014 | 461,794,733 |
| 2024-10-21 | 27.24 | 29.68 | 27.01 | 28.71 | +6.93% | 248,766 | 711,466,406 |
| 2024-10-18 | 26.01 | 27.2 | 25.82 | 26.85 | +2.64% | 165,362 | 442,075,858 |
| 2024-10-17 | 26.2 | 26.6 | 25.97 | 26.16 | +0.31% | 100,688 | 264,883,270 |
| 2024-10-16 | 25.92 | 26.53 | 25.8 | 26.08 | -0.57% | 86,039 | 224,296,099 |
| 2024-10-15 | 26.53 | 27.36 | 26.08 | 26.23 | -2.13% | 136,047 | 363,728,749 |
| 2024-10-14 | 26.3 | 27.4 | 26.05 | 26.8 | +3.88% | 144,266 | 385,292,348 |
| 2024-10-11 | 27.02 | 27.28 | 25.49 | 25.8 | -3.19% | 118,647 | 311,780,613 |
| 2024-10-10 | 27.18 | 28.1 | 26.6 | 26.65 | -0.82% | 148,361 | 405,180,776 |
| 2024-10-09 | 30.9 | 30.9 | 26.81 | 26.87 | -16.24% | 297,549 | 858,183,620 |
| 2024-10-08 | 32.2 | 33.18 | 29 | 32.08 | +15.65% | 304,972 | 956,905,077 |
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：