股票概览
30.56
+2.9%
+0.86
29
开盘价
34.31
最高价
28.11
最低价
1,083,998
成交量
数据更新至: 2024-10-31
技术指标
28.13
MA5 (5日均线)
27.55
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 | 34.31 | 28.11 | 30.56 | +2.9% | 1,083,998 | 3,321,279,610 |
| 2024-10-30 | 26.47 | 31.31 | 26.1 | 29.7 | +9.39% | 919,333 | 2,618,180,734 |
| 2024-10-29 | 29.06 | 29.09 | 27.14 | 27.15 | -2.65% | 702,191 | 1,972,201,867 |
| 2024-10-28 | 25.3 | 27.9 | 25.3 | 27.89 | +9.93% | 654,840 | 1,751,740,510 |
| 2024-10-25 | 26.45 | 26.68 | 25.28 | 25.37 | -1.82% | 414,587 | 1,074,792,474 |
| 2024-10-24 | 24.5 | 25.98 | 24.27 | 25.84 | +3.03% | 420,647 | 1,070,173,858 |
| 2024-10-23 | 26.52 | 27.58 | 24.63 | 25.08 | -5.64% | 567,489 | 1,469,982,831 |
| 2024-10-22 | 28.88 | 28.88 | 26.09 | 26.58 | -8.88% | 647,258 | 1,783,936,579 |
| 2024-10-21 | 27.7 | 30.28 | 27.12 | 29.17 | +3.44% | 877,769 | 2,525,314,509 |
| 2024-10-18 | 27 | 29.9 | 26 | 28.2 | +1.33% | 881,062 | 2,427,988,825 |
| 2024-10-17 | 28.66 | 30.5 | 26.93 | 27.83 | +0.29% | 914,542 | 2,650,051,473 |
| 2024-10-16 | 26.01 | 28.67 | 25.34 | 27.75 | +4.09% | 740,358 | 2,041,795,601 |
| 2024-10-15 | 27.96 | 31.2 | 26.18 | 26.66 | -10.42% | 1,143,095 | 3,292,434,895 |
| 2024-10-14 | 26 | 30.89 | 23.1 | 29.76 | +13.8% | 1,032,700 | 2,819,581,320 |
| 2024-10-11 | 22.02 | 28 | 22.02 | 26.15 | +4.18% | 966,376 | 2,447,701,704 |
| 2024-10-10 | 31.51 | 31.51 | 25.1 | 25.1 | -20.01% | 1,157,383 | 3,062,730,569 |
| 2024-10-09 | 26.2 | 31.38 | 25.69 | 31.38 | +20% | 1,294,038 | 3,912,168,610 |
| 2024-10-08 | 26.15 | 26.15 | 23.25 | 26.15 | +20.01% | 706,455 | 1,819,079,702 |
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：