股票概览
27.92
-1.13%
-0.32
28.13
开盘价
28.21
最高价
27.8
最低价
100,760
成交量
数据更新至: 2024-10-31
技术指标
28.28
MA5 (5日均线)
28.50
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 | 28.13 | 28.21 | 27.8 | 27.92 | -1.13% | 100,760 | 281,589,707 |
| 2024-10-30 | 28.14 | 28.45 | 28.01 | 28.24 | +0.07% | 63,177 | 178,182,581 |
| 2024-10-29 | 28.51 | 28.78 | 28.14 | 28.22 | -0.98% | 86,533 | 245,332,540 |
| 2024-10-28 | 28 | 28.5 | 27.61 | 28.5 | -0.11% | 114,882 | 323,863,857 |
| 2024-10-25 | 28.49 | 28.6 | 28.28 | 28.53 | -0.9% | 73,753 | 209,834,925 |
| 2024-10-24 | 28.91 | 29.11 | 28.66 | 28.79 | -0.55% | 83,245 | 240,368,810 |
| 2024-10-23 | 28.81 | 29.1 | 28.66 | 28.95 | +0.56% | 100,352 | 290,129,856 |
| 2024-10-22 | 28.67 | 29.16 | 28.59 | 28.79 | +0.42% | 111,139 | 320,361,609 |
| 2024-10-21 | 28.36 | 28.89 | 28.21 | 28.67 | +1.13% | 132,950 | 379,624,572 |
| 2024-10-18 | 27.69 | 28.77 | 27.55 | 28.35 | +2.38% | 130,158 | 366,162,261 |
| 2024-10-17 | 28.1 | 28.25 | 27.67 | 27.69 | -1.14% | 67,929 | 189,786,666 |
| 2024-10-16 | 28 | 28.27 | 27.74 | 28.01 | -0.5% | 76,188 | 213,322,009 |
| 2024-10-15 | 28.58 | 28.79 | 28.14 | 28.15 | -2.05% | 100,473 | 286,091,403 |
| 2024-10-14 | 28.74 | 28.92 | 28.07 | 28.74 | +0.1% | 131,785 | 376,034,363 |
| 2024-10-11 | 29.33 | 29.46 | 28.39 | 28.71 | -2.11% | 131,904 | 380,520,916 |
| 2024-10-10 | 28.95 | 30.3 | 28.95 | 29.33 | +1.63% | 184,159 | 544,944,221 |
| 2024-10-09 | 30.98 | 30.98 | 28.77 | 28.86 | -7.85% | 269,175 | 797,269,999 |
| 2024-10-08 | 33.72 | 33.72 | 30 | 31.32 | +2.15% | 417,788 | 1,328,982,795 |
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：