股票概览
31.29
+5.14%
+1.53
29.63
开盘价
31.85
最高价
29.61
最低价
59,728
成交量
数据更新至: 2024-10-31
技术指标
30.14
MA5 (5日均线)
29.82
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 | 29.63 | 31.85 | 29.61 | 31.29 | +5.14% | 59,728 | 184,287,634 |
| 2024-10-30 | 29.37 | 30.16 | 29.18 | 29.76 | +1.22% | 23,382 | 69,501,485 |
| 2024-10-29 | 30.5 | 30.6 | 29.36 | 29.4 | -3.54% | 23,671 | 70,637,106 |
| 2024-10-28 | 30.18 | 30.66 | 29.98 | 30.48 | +2.45% | 30,505 | 92,583,413 |
| 2024-10-25 | 29.3 | 29.78 | 29.27 | 29.75 | +1.5% | 20,473 | 60,563,838 |
| 2024-10-24 | 29.68 | 29.72 | 29.16 | 29.31 | -1.38% | 16,561 | 48,641,929 |
| 2024-10-23 | 29.76 | 30.22 | 29.4 | 29.72 | -0.87% | 32,567 | 96,965,806 |
| 2024-10-22 | 30.1 | 30.88 | 29.55 | 29.98 | +0.94% | 38,372 | 115,354,161 |
| 2024-10-21 | 29.11 | 29.96 | 29.02 | 29.7 | +2.95% | 33,734 | 99,602,116 |
| 2024-10-18 | 28.04 | 29.22 | 28.04 | 28.85 | +2.52% | 26,314 | 75,725,005 |
| 2024-10-17 | 28.28 | 28.95 | 28.13 | 28.14 | +0.14% | 17,074 | 48,744,068 |
| 2024-10-16 | 28 | 28.58 | 27.91 | 28.1 | -0.99% | 14,369 | 40,564,579 |
| 2024-10-15 | 28.81 | 29.35 | 28.38 | 28.38 | -2.61% | 19,552 | 56,352,802 |
| 2024-10-14 | 28.19 | 29.14 | 28 | 29.14 | +3.55% | 20,957 | 59,972,006 |
| 2024-10-11 | 29.23 | 29.38 | 27.92 | 28.14 | -4.29% | 22,115 | 63,133,401 |
| 2024-10-10 | 29.87 | 30.3 | 28.86 | 29.4 | -0.34% | 29,410 | 87,265,076 |
| 2024-10-09 | 31.64 | 31.64 | 29.5 | 29.5 | -9.87% | 48,451 | 148,094,927 |
| 2024-10-08 | 34.1 | 34.1 | 30.3 | 32.73 | +5.58% | 66,307 | 215,062,265 |
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：