股票概览
30.05
+5.66%
+1.61
27.8
开盘价
30.1
最高价
27.8
最低价
78,620
成交量
数据更新至: 2024-10-31
技术指标
29.48
MA5 (5日均线)
29.61
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 | 27.8 | 30.1 | 27.8 | 30.05 | +5.66% | 78,620 | 228,631,357 |
| 2024-10-30 | 29.5 | 30.1 | 27.94 | 28.44 | -1.96% | 64,380 | 185,852,673 |
| 2024-10-29 | 32.4 | 32.49 | 29.01 | 29.01 | -7.93% | 102,791 | 311,394,280 |
| 2024-10-28 | 29.46 | 31.66 | 29.03 | 31.51 | +10.95% | 93,338 | 284,652,841 |
| 2024-10-25 | 28.14 | 29 | 27.81 | 28.4 | +1.46% | 56,854 | 161,473,924 |
| 2024-10-24 | 29.76 | 30.15 | 27.84 | 27.99 | -7.07% | 66,943 | 191,645,708 |
| 2024-10-23 | 30.73 | 32.8 | 30 | 30.12 | -6.75% | 99,684 | 309,221,223 |
| 2024-10-22 | 30.45 | 35.5 | 29.6 | 32.3 | +5.9% | 140,067 | 448,335,964 |
| 2024-10-21 | 27.4 | 31.04 | 27.03 | 30.5 | +9.67% | 119,408 | 347,886,419 |
| 2024-10-18 | 26.91 | 29.18 | 25.63 | 27.81 | +3.54% | 100,291 | 274,869,271 |
| 2024-10-17 | 27.5 | 27.99 | 26 | 26.86 | +1.36% | 75,201 | 202,531,723 |
| 2024-10-16 | 26.72 | 27.79 | 25.8 | 26.5 | -6.03% | 75,994 | 203,159,205 |
| 2024-10-15 | 26.84 | 31 | 26.21 | 28.2 | +1.22% | 116,398 | 331,367,134 |
| 2024-10-14 | 25.2 | 27.94 | 23.38 | 27.86 | +0.4% | 102,478 | 263,876,242 |
| 2024-10-11 | 27.5 | 31.5 | 26.59 | 27.75 | -3.98% | 107,085 | 312,405,624 |
| 2024-10-10 | 26 | 32 | 24.51 | 28.9 | +0.21% | 129,903 | 369,858,085 |
| 2024-10-09 | 31.76 | 33.3 | 28.84 | 28.84 | -20% | 133,094 | 407,212,592 |
| 2024-10-08 | 36.05 | 36.05 | 32 | 36.05 | +20.01% | 164,008 | 576,834,622 |
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：