股票概览
29.03
+4.31%
+1.2
28.38
开盘价
29.26
最高价
28.05
最低价
6,502
成交量
数据更新至: 2024-10-31
技术指标
28.57
MA5 (5日均线)
27.47
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 | 28.38 | 29.26 | 28.05 | 29.03 | +4.31% | 6,502 | 18,699,811 |
| 2024-10-30 | 28.69 | 28.69 | 27.5 | 27.83 | -3% | 5,607 | 15,691,102 |
| 2024-10-29 | 29.89 | 29.95 | 27.95 | 28.69 | -2.35% | 11,373 | 32,609,784 |
| 2024-10-28 | 27.95 | 29.71 | 27.59 | 29.38 | +5.23% | 11,502 | 32,991,571 |
| 2024-10-25 | 26.65 | 28.49 | 26.64 | 27.92 | +4.77% | 8,551 | 23,427,387 |
| 2024-10-24 | 26.74 | 26.95 | 25.98 | 26.65 | -0.49% | 5,564 | 14,724,203 |
| 2024-10-23 | 26.26 | 27.28 | 25.97 | 26.78 | +2.53% | 9,228 | 24,620,213 |
| 2024-10-22 | 26.4 | 26.6 | 25.8 | 26.12 | -1.4% | 5,744 | 15,038,565 |
| 2024-10-21 | 26.04 | 27.07 | 25.71 | 26.49 | +2.52% | 8,470 | 22,351,618 |
| 2024-10-18 | 24.53 | 26.38 | 24.53 | 25.84 | +3.98% | 7,989 | 20,463,947 |
| 2024-10-17 | 24.54 | 25.3 | 24.54 | 24.85 | +1.02% | 3,985 | 9,998,002 |
| 2024-10-16 | 24.43 | 25.35 | 24.4 | 24.6 | -1.13% | 3,895 | 9,656,939 |
| 2024-10-15 | 25.6 | 25.92 | 24.88 | 24.88 | -2.81% | 5,826 | 14,788,756 |
| 2024-10-14 | 25.42 | 25.87 | 24.77 | 25.6 | -0.39% | 8,797 | 22,197,565 |
| 2024-10-11 | 26.2 | 26.7 | 25.06 | 25.7 | -2.36% | 9,543 | 24,897,245 |
| 2024-10-10 | 26.43 | 27.47 | 26.13 | 26.32 | +1.23% | 6,401 | 17,085,220 |
| 2024-10-09 | 28 | 28.49 | 25.99 | 26 | -10.93% | 11,739 | 32,312,594 |
| 2024-10-08 | 30.4 | 30.9 | 27.63 | 29.19 | +12.57% | 17,949 | 52,222,586 |
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：