股票概览
30.21
-0.98%
-0.3
30.25
开盘价
30.65
最高价
29.87
最低价
65,668
成交量
数据更新至: 2024-10-31
技术指标
30.71
MA5 (5日均线)
30.52
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 | 30.25 | 30.65 | 29.87 | 30.21 | -0.98% | 65,668 | 199,183,292 |
| 2024-10-30 | 30.32 | 31 | 30.2 | 30.51 | -0.26% | 72,207 | 220,294,846 |
| 2024-10-29 | 31.99 | 32.11 | 30.5 | 30.59 | -3.56% | 133,149 | 411,303,248 |
| 2024-10-28 | 30.59 | 32.2 | 30 | 31.72 | +3.9% | 129,272 | 408,436,944 |
| 2024-10-25 | 30.79 | 30.98 | 29.57 | 30.53 | -0.81% | 116,531 | 353,477,444 |
| 2024-10-24 | 30.46 | 31.03 | 30.3 | 30.78 | +0.46% | 79,251 | 244,022,558 |
| 2024-10-23 | 30.78 | 30.94 | 30.32 | 30.64 | -0.26% | 58,415 | 178,806,394 |
| 2024-10-22 | 29.83 | 31.08 | 29.71 | 30.72 | +2.74% | 107,644 | 329,575,749 |
| 2024-10-21 | 29.55 | 30.04 | 28.93 | 29.9 | +1.18% | 88,363 | 261,386,164 |
| 2024-10-18 | 29.25 | 30.29 | 29.06 | 29.55 | +1.27% | 112,333 | 331,573,279 |
| 2024-10-17 | 29.48 | 29.98 | 29.18 | 29.18 | +0.38% | 78,015 | 230,988,333 |
| 2024-10-16 | 28.6 | 29.74 | 28.46 | 29.07 | +0.41% | 98,056 | 285,941,637 |
| 2024-10-15 | 29.3 | 29.6 | 28.72 | 28.95 | -1.26% | 82,413 | 240,138,178 |
| 2024-10-14 | 29.11 | 29.73 | 28.61 | 29.32 | +0.79% | 99,665 | 290,648,113 |
| 2024-10-11 | 29.76 | 29.76 | 28.63 | 29.09 | -2.25% | 95,531 | 277,787,815 |
| 2024-10-10 | 29.9 | 30.89 | 29.6 | 29.76 | +0.68% | 141,458 | 427,042,935 |
| 2024-10-09 | 32.6 | 32.6 | 29.55 | 29.56 | -9.74% | 252,285 | 773,750,877 |
| 2024-10-08 | 34.4 | 34.45 | 31.5 | 32.75 | +4.57% | 344,243 | 1,142,379,072 |
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：