股票概览
30.53
+5.68%
+1.64
28.98
开盘价
31.11
最高价
28.6
最低价
72,721
成交量
数据更新至: 2024-10-31
技术指标
29.29
MA5 (5日均线)
29.02
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 | 28.98 | 31.11 | 28.6 | 30.53 | +5.68% | 72,721 | 220,366,622 |
| 2024-10-30 | 28.65 | 29.1 | 28.39 | 28.89 | +0.77% | 25,913 | 74,567,767 |
| 2024-10-29 | 29.64 | 29.81 | 28.66 | 28.67 | -2.12% | 32,166 | 93,705,191 |
| 2024-10-28 | 29.24 | 29.51 | 28.76 | 29.29 | +0.76% | 25,089 | 73,131,441 |
| 2024-10-25 | 28.85 | 29.18 | 28.69 | 29.07 | +1.5% | 26,155 | 75,754,922 |
| 2024-10-24 | 28.36 | 28.7 | 28.11 | 28.64 | +0.92% | 20,638 | 58,704,780 |
| 2024-10-23 | 28.9 | 29.15 | 28.3 | 28.38 | -1.9% | 25,113 | 72,293,161 |
| 2024-10-22 | 28.81 | 29.32 | 28.6 | 28.93 | +0.03% | 28,290 | 81,991,947 |
| 2024-10-21 | 29.43 | 29.68 | 28.76 | 28.92 | +0.03% | 45,185 | 131,845,707 |
| 2024-10-18 | 28.2 | 29.25 | 28 | 28.91 | +3.25% | 47,436 | 136,680,494 |
| 2024-10-17 | 27.71 | 28.5 | 27.71 | 28 | +1.08% | 26,073 | 73,571,611 |
| 2024-10-16 | 27.29 | 28.09 | 27.21 | 27.7 | -0.29% | 17,681 | 48,990,438 |
| 2024-10-15 | 28.26 | 28.72 | 27.76 | 27.78 | -1.7% | 25,458 | 71,905,733 |
| 2024-10-14 | 26.89 | 28.29 | 26.71 | 28.26 | +5.68% | 34,764 | 95,986,080 |
| 2024-10-11 | 27.7 | 28.04 | 26.55 | 26.74 | -4.91% | 28,821 | 78,378,596 |
| 2024-10-10 | 27.7 | 28.76 | 27.18 | 28.12 | 0% | 42,922 | 120,717,029 |
| 2024-10-09 | 30.62 | 30.62 | 28.12 | 28.12 | -9.99% | 59,844 | 171,719,356 |
| 2024-10-08 | 32.19 | 32.19 | 28.7 | 31.24 | +6.66% | 87,746 | 268,313,304 |
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：