股票概览
30.2
+3.46%
+1.01
29.02
开盘价
30.68
最高价
28.97
最低价
116,742
成交量
数据更新至: 2024-10-31
技术指标
29.82
MA5 (5日均线)
29.18
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 | 29.02 | 30.68 | 28.97 | 30.2 | +3.46% | 116,742 | 350,111,668 |
| 2024-10-30 | 29.85 | 30 | 29.01 | 29.19 | -1.68% | 63,178 | 185,649,781 |
| 2024-10-29 | 30.08 | 30.61 | 29.41 | 29.69 | -1.69% | 87,850 | 262,742,341 |
| 2024-10-28 | 29.6 | 30.5 | 29.3 | 30.2 | +1.27% | 88,315 | 265,582,731 |
| 2024-10-25 | 28.65 | 30.68 | 28.65 | 29.82 | +3.33% | 132,402 | 393,830,107 |
| 2024-10-24 | 29.25 | 29.7 | 28.69 | 28.86 | -2.3% | 63,489 | 184,267,104 |
| 2024-10-23 | 28.56 | 29.59 | 28.3 | 29.54 | +3.5% | 121,218 | 354,119,588 |
| 2024-10-22 | 28.15 | 29.11 | 28 | 28.54 | +1.39% | 75,944 | 217,186,051 |
| 2024-10-21 | 27.94 | 28.86 | 27.69 | 28.15 | +1.99% | 78,859 | 222,875,611 |
| 2024-10-18 | 26.8 | 28.2 | 26.67 | 27.6 | +2.87% | 64,400 | 176,451,946 |
| 2024-10-17 | 27.66 | 27.66 | 26.81 | 26.83 | -1.83% | 36,978 | 100,446,213 |
| 2024-10-16 | 27.2 | 27.74 | 27.01 | 27.33 | -0.26% | 34,879 | 95,728,744 |
| 2024-10-15 | 28.1 | 28.28 | 27.4 | 27.4 | -3.04% | 44,995 | 125,007,092 |
| 2024-10-14 | 27.75 | 28.35 | 27.3 | 28.26 | +1.87% | 41,247 | 114,961,753 |
| 2024-10-11 | 28.82 | 29.03 | 27.47 | 27.74 | -3.81% | 52,770 | 148,609,476 |
| 2024-10-10 | 28.7 | 29.95 | 28.21 | 28.84 | +0.45% | 71,029 | 207,044,460 |
| 2024-10-09 | 30.5 | 30.6 | 28.68 | 28.71 | -8.8% | 102,650 | 303,881,794 |
| 2024-10-08 | 32.98 | 32.98 | 29.99 | 31.48 | +4.97% | 166,428 | 525,062,844 |
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：