股票概览
29.11
-1.85%
-0.55
29.5
开盘价
29.63
最高价
28.29
最低价
74,809
成交量
数据更新至: 2024-10-31
技术指标
29.77
MA5 (5日均线)
29.79
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 | 29.5 | 29.63 | 28.29 | 29.11 | -1.85% | 74,809 | 215,672,097 |
| 2024-10-30 | 29.88 | 30.04 | 29 | 29.66 | -0.67% | 40,216 | 118,859,769 |
| 2024-10-29 | 30.19 | 31.58 | 29.72 | 29.86 | -1.06% | 61,701 | 186,399,681 |
| 2024-10-28 | 29.8 | 30.34 | 29.52 | 30.18 | +0.4% | 36,183 | 108,788,457 |
| 2024-10-25 | 29.45 | 30.3 | 29.15 | 30.06 | +1.52% | 35,107 | 104,512,127 |
| 2024-10-24 | 30.01 | 30.34 | 29.1 | 29.61 | -2.28% | 62,886 | 186,911,433 |
| 2024-10-23 | 30.19 | 30.58 | 29.82 | 30.3 | +0.3% | 41,681 | 126,023,416 |
| 2024-10-22 | 29.53 | 30.91 | 29 | 30.21 | +2.06% | 79,850 | 241,164,278 |
| 2024-10-21 | 29.29 | 30 | 28.81 | 29.6 | +1.06% | 82,057 | 241,009,797 |
| 2024-10-18 | 28.88 | 29.7 | 28.08 | 29.29 | +0.65% | 77,298 | 225,595,554 |
| 2024-10-17 | 28.85 | 29.77 | 28.6 | 29.1 | +1.11% | 77,730 | 226,921,270 |
| 2024-10-16 | 28.03 | 29.16 | 27.68 | 28.78 | +1.41% | 60,440 | 173,344,401 |
| 2024-10-15 | 28.28 | 29.37 | 28 | 28.38 | -0.28% | 58,106 | 166,993,511 |
| 2024-10-14 | 28.53 | 28.83 | 27.1 | 28.46 | -0.39% | 98,882 | 277,740,308 |
| 2024-10-11 | 27.4 | 29 | 27.38 | 28.57 | +7.41% | 135,136 | 382,325,625 |
| 2024-10-10 | 26.8 | 27.92 | 26.36 | 26.6 | +0.64% | 83,833 | 225,986,596 |
| 2024-10-09 | 27.98 | 28.27 | 26.43 | 26.43 | -7.46% | 73,390 | 200,915,608 |
| 2024-10-08 | 30.93 | 30.93 | 26.93 | 28.56 | +1.56% | 106,189 | 303,336,543 |
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：