股票概览
29.16
-4.36%
-1.33
29.75
开盘价
29.9
最高价
28.51
最低价
106,864
成交量
数据更新至: 2024-10-31
技术指标
29.43
MA5 (5日均线)
29.66
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 | 29.75 | 29.9 | 28.51 | 29.16 | -4.36% | 106,864 | 312,133,823 |
| 2024-10-30 | 29.58 | 31.2 | 29.12 | 30.49 | +2.66% | 121,714 | 368,040,125 |
| 2024-10-29 | 28.53 | 30.23 | 28.52 | 29.7 | +3.13% | 104,476 | 309,484,697 |
| 2024-10-28 | 28.99 | 29.15 | 27.58 | 28.8 | -0.76% | 99,466 | 282,527,317 |
| 2024-10-25 | 29.9 | 30.19 | 28.58 | 29.02 | -3.46% | 121,715 | 354,506,813 |
| 2024-10-24 | 31.38 | 31.5 | 29.9 | 30.06 | -3.34% | 96,556 | 294,632,836 |
| 2024-10-23 | 30.26 | 31.7 | 29.58 | 31.1 | +2.81% | 122,802 | 379,350,070 |
| 2024-10-22 | 29.6 | 31.29 | 29.1 | 30.25 | +2.68% | 126,657 | 384,026,174 |
| 2024-10-21 | 28.96 | 30.88 | 28.79 | 29.46 | +3.22% | 138,933 | 416,082,362 |
| 2024-10-18 | 28.81 | 29.06 | 27.52 | 28.54 | -2.39% | 117,977 | 332,230,159 |
| 2024-10-17 | 29.5 | 31.74 | 28.78 | 29.24 | -0.03% | 121,290 | 367,440,113 |
| 2024-10-16 | 28.3 | 29.48 | 28 | 29.25 | +0.58% | 75,074 | 216,010,626 |
| 2024-10-15 | 30.2 | 30.25 | 28.51 | 29.08 | -2.48% | 76,588 | 224,859,324 |
| 2024-10-14 | 30.5 | 31.37 | 29.71 | 29.82 | -2.13% | 79,764 | 240,843,400 |
| 2024-10-11 | 31.77 | 31.77 | 30 | 30.47 | -4.09% | 106,346 | 328,336,105 |
| 2024-10-10 | 30.75 | 32.74 | 30.7 | 31.77 | +2.65% | 115,083 | 365,993,847 |
| 2024-10-09 | 30.7 | 33 | 29.48 | 30.95 | +0.03% | 174,954 | 548,368,158 |
| 2024-10-08 | 30.94 | 30.94 | 28.18 | 30.94 | +9.99% | 238,610 | 717,363,980 |
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：