股票概览
30.75
+6.48%
+1.87
29.9
开盘价
31.29
最高价
29.1
最低价
1,583,012
成交量
数据更新至: 2024-10-31
技术指标
29.08
MA5 (5日均线)
25.95
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 | 29.9 | 31.29 | 29.1 | 30.75 | +6.48% | 1,583,012 | 4,796,617,797 |
| 2024-10-30 | 28.01 | 30.24 | 28 | 28.88 | -1.47% | 1,495,175 | 4,375,335,215 |
| 2024-10-29 | 30.6 | 31.68 | 29.25 | 29.31 | +1.77% | 2,236,988 | 6,756,298,517 |
| 2024-10-28 | 28.98 | 29.36 | 28 | 28.8 | +4.08% | 2,600,425 | 7,464,752,522 |
| 2024-10-25 | 25.4 | 27.67 | 25.4 | 27.67 | +10.02% | 1,366,903 | 3,749,062,573 |
| 2024-10-24 | 24.61 | 26.5 | 24.55 | 25.15 | +2.44% | 2,288,535 | 5,822,346,907 |
| 2024-10-23 | 22.34 | 24.55 | 22.15 | 24.55 | +9.99% | 1,511,900 | 3,620,915,259 |
| 2024-10-22 | 21.7 | 22.65 | 21.11 | 22.32 | +3.09% | 693,915 | 1,513,451,593 |
| 2024-10-21 | 20.87 | 22.23 | 20.75 | 21.65 | +5.97% | 820,900 | 1,775,762,167 |
| 2024-10-18 | 19.91 | 20.99 | 19.7 | 20.43 | +2% | 514,096 | 1,040,257,378 |
| 2024-10-17 | 20.98 | 21.03 | 20.01 | 20.03 | -3.56% | 395,110 | 806,937,223 |
| 2024-10-16 | 20.55 | 21 | 20.36 | 20.77 | -0.38% | 306,611 | 633,049,476 |
| 2024-10-15 | 20.7 | 21.19 | 20.46 | 20.85 | -0.33% | 416,909 | 872,028,460 |
| 2024-10-14 | 20.67 | 21.05 | 20.5 | 20.92 | +1.41% | 393,697 | 819,057,062 |
| 2024-10-11 | 21.4 | 21.5 | 20.3 | 20.63 | -4.18% | 364,947 | 762,190,220 |
| 2024-10-10 | 21.5 | 22.34 | 21.06 | 21.53 | -1.87% | 514,764 | 1,120,261,147 |
| 2024-10-09 | 23.6 | 23.61 | 21.94 | 21.94 | -10.01% | 802,260 | 1,815,927,400 |
| 2024-10-08 | 25.11 | 25.11 | 23.21 | 24.38 | +6.79% | 1,129,019 | 2,754,352,424 |
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：