股票概览
30.63
+2.1%
+0.63
30.43
开盘价
30.76
最高价
29.95
最低价
133,555
成交量
数据更新至: 2024-10-31
技术指标
30.81
MA5 (5日均线)
30.29
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 | 30.43 | 30.76 | 29.95 | 30.63 | +2.1% | 133,555 | 406,500,629 |
| 2024-10-30 | 30 | 30.69 | 29.81 | 30 | -0.83% | 103,560 | 311,985,702 |
| 2024-10-29 | 31.17 | 31.89 | 30.23 | 30.25 | -2.95% | 159,115 | 489,409,319 |
| 2024-10-28 | 31.39 | 31.76 | 30.49 | 31.17 | -2.53% | 234,799 | 728,322,942 |
| 2024-10-25 | 29.55 | 32.39 | 29.5 | 31.98 | +7.97% | 290,262 | 912,174,829 |
| 2024-10-24 | 30.6 | 30.63 | 29.52 | 29.62 | -3.89% | 136,549 | 408,153,737 |
| 2024-10-23 | 30.02 | 31.78 | 29.6 | 30.82 | +2.7% | 224,866 | 689,015,062 |
| 2024-10-22 | 29.66 | 30.25 | 28.8 | 30.01 | +1.25% | 153,030 | 451,962,426 |
| 2024-10-21 | 29 | 30.46 | 29 | 29.64 | +3.1% | 198,236 | 589,269,038 |
| 2024-10-18 | 27.5 | 29.6 | 27.18 | 28.75 | +4.47% | 188,607 | 535,113,201 |
| 2024-10-17 | 28.29 | 28.45 | 27.5 | 27.52 | -1.75% | 113,540 | 317,999,022 |
| 2024-10-16 | 28.3 | 28.68 | 27.81 | 28.01 | -3.11% | 132,075 | 371,976,731 |
| 2024-10-15 | 29.6 | 30.28 | 28.9 | 28.91 | -3.73% | 140,588 | 415,917,343 |
| 2024-10-14 | 29.45 | 30.16 | 28.51 | 30.03 | +1.97% | 173,903 | 512,173,809 |
| 2024-10-11 | 31 | 31.28 | 29 | 29.45 | -6.86% | 199,040 | 596,695,741 |
| 2024-10-10 | 34.76 | 34.77 | 31.56 | 31.62 | -9.03% | 356,369 | 1,168,172,851 |
| 2024-10-09 | 33.87 | 35.78 | 32.41 | 34.76 | +5.33% | 464,516 | 1,603,377,232 |
| 2024-10-08 | 33 | 33 | 32.22 | 33 | +10% | 186,793 | 614,394,193 |
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：