股票概览
28.96
-0.03%
-0.01
28.85
开盘价
29.13
最高价
28.35
最低价
61,175
成交量
数据更新至: 2024-10-31
技术指标
29.22
MA5 (5日均线)
29.35
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 | 28.85 | 29.13 | 28.35 | 28.96 | -0.03% | 61,175 | 175,677,716 |
| 2024-10-30 | 29.02 | 29.5 | 28.69 | 28.97 | -0.96% | 50,111 | 145,340,670 |
| 2024-10-29 | 29.49 | 30.1 | 29.18 | 29.25 | -0.85% | 51,123 | 151,429,328 |
| 2024-10-28 | 29.31 | 29.58 | 28.99 | 29.5 | +0.27% | 62,505 | 183,030,648 |
| 2024-10-25 | 30.32 | 30.35 | 29.31 | 29.42 | -2.87% | 81,449 | 242,520,703 |
| 2024-10-24 | 29.75 | 30.65 | 29.46 | 30.29 | +1.82% | 65,414 | 196,758,787 |
| 2024-10-23 | 29.88 | 30.1 | 29.22 | 29.75 | -0.44% | 64,108 | 190,256,373 |
| 2024-10-22 | 28.63 | 30.4 | 28.35 | 29.88 | +4.11% | 103,855 | 306,287,543 |
| 2024-10-21 | 28.8 | 29.48 | 28.61 | 28.7 | -0.42% | 115,036 | 332,650,158 |
| 2024-10-18 | 27.3 | 29.5 | 27.21 | 28.82 | +5.26% | 115,584 | 329,116,194 |
| 2024-10-17 | 27.21 | 27.85 | 27.21 | 27.38 | +0.88% | 61,267 | 168,409,120 |
| 2024-10-16 | 27.3 | 27.75 | 26.85 | 27.14 | -2.72% | 73,488 | 200,225,910 |
| 2024-10-15 | 26.8 | 28.98 | 26.6 | 27.9 | +4.57% | 133,129 | 370,944,192 |
| 2024-10-14 | 26.56 | 27.02 | 25.78 | 26.68 | +0.26% | 103,331 | 273,364,682 |
| 2024-10-11 | 27.89 | 28.3 | 26.58 | 26.61 | +3.22% | 156,746 | 429,860,092 |
| 2024-10-10 | 25.55 | 26.58 | 25.18 | 25.78 | +1.14% | 69,879 | 181,565,728 |
| 2024-10-09 | 26.61 | 27.2 | 25.11 | 25.49 | -6.46% | 94,191 | 247,514,961 |
| 2024-10-08 | 27.5 | 27.5 | 25.21 | 27.25 | +9% | 124,506 | 333,248,793 |
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：