股票概览
29.31
+1.52%
+0.44
28.61
开盘价
29.85
最高价
28.39
最低价
86,096
成交量
数据更新至: 2024-10-31
技术指标
30.11
MA5 (5日均线)
31.13
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 | 28.61 | 29.85 | 28.39 | 29.31 | +1.52% | 86,096 | 251,391,539 |
| 2024-10-30 | 29.58 | 29.58 | 28.28 | 28.87 | -2.86% | 87,088 | 251,151,607 |
| 2024-10-29 | 31.27 | 31.7 | 29.65 | 29.72 | -5.44% | 110,225 | 335,673,119 |
| 2024-10-28 | 30.94 | 31.8 | 30.72 | 31.43 | +0.74% | 89,230 | 279,988,934 |
| 2024-10-25 | 30.36 | 31.88 | 30.3 | 31.2 | +3.38% | 104,863 | 324,844,816 |
| 2024-10-24 | 30.78 | 30.82 | 30 | 30.18 | -2.71% | 76,525 | 232,199,240 |
| 2024-10-23 | 31.31 | 31.98 | 30.76 | 31.02 | -4.5% | 134,513 | 420,804,224 |
| 2024-10-22 | 32.98 | 34.52 | 31.83 | 32.48 | -2.93% | 163,788 | 542,313,019 |
| 2024-10-21 | 32.88 | 34.74 | 32.63 | 33.46 | -0.56% | 209,321 | 704,455,632 |
| 2024-10-18 | 30.7 | 35.56 | 30.48 | 33.65 | +7% | 239,301 | 787,246,159 |
| 2024-10-17 | 29.48 | 31.93 | 29.48 | 31.45 | +3.05% | 183,542 | 564,215,551 |
| 2024-10-16 | 30.2 | 32.82 | 29.91 | 30.52 | +2.35% | 185,423 | 580,645,179 |
| 2024-10-15 | 28.15 | 31.47 | 27.92 | 29.82 | +3.97% | 165,154 | 493,559,600 |
| 2024-10-14 | 27.57 | 28.68 | 26.85 | 28.68 | +4.86% | 99,156 | 276,022,133 |
| 2024-10-11 | 29.03 | 29.37 | 26.68 | 27.35 | -6.53% | 114,527 | 317,702,892 |
| 2024-10-10 | 29.2 | 30.57 | 28.26 | 29.26 | -0.68% | 128,470 | 381,338,879 |
| 2024-10-09 | 33.86 | 33.86 | 29.14 | 29.46 | -19.11% | 218,090 | 693,132,618 |
| 2024-10-08 | 36.99 | 36.99 | 32.28 | 36.42 | +17.41% | 249,760 | 869,626,817 |
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：