股票概览
30.48
+1.74%
+0.52
29.73
开盘价
30.9
最高价
29.51
最低价
11,244
成交量
数据更新至: 2024-10-31
技术指标
31.06
MA5 (5日均线)
30.87
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 | 29.73 | 30.9 | 29.51 | 30.48 | +1.74% | 11,244 | 34,080,345 |
| 2024-10-30 | 30.2 | 30.8 | 29.55 | 29.96 | -3.57% | 15,154 | 45,742,120 |
| 2024-10-29 | 31.8 | 32.26 | 30.93 | 31.07 | -2.91% | 13,604 | 42,743,481 |
| 2024-10-28 | 31.7 | 32.15 | 31.38 | 32 | +0.63% | 16,151 | 51,386,021 |
| 2024-10-25 | 30.8 | 31.98 | 30.45 | 31.8 | +3.25% | 18,371 | 57,640,565 |
| 2024-10-24 | 30.22 | 30.98 | 30.04 | 30.8 | -0.06% | 14,393 | 43,976,593 |
| 2024-10-23 | 31.08 | 32.49 | 30.55 | 30.82 | -0.9% | 24,052 | 75,575,429 |
| 2024-10-22 | 30.88 | 31.71 | 30.22 | 31.1 | +0.71% | 18,225 | 56,294,577 |
| 2024-10-21 | 30.22 | 32.49 | 29.93 | 30.88 | +3.52% | 27,157 | 84,651,392 |
| 2024-10-18 | 27.91 | 30.69 | 27.91 | 29.83 | +6.69% | 18,958 | 55,767,614 |
| 2024-10-17 | 28.56 | 28.88 | 27.9 | 27.96 | -1.06% | 10,784 | 30,701,067 |
| 2024-10-16 | 27.5 | 28.67 | 27.25 | 28.26 | +1.47% | 11,509 | 32,173,293 |
| 2024-10-15 | 28.68 | 29.28 | 27.85 | 27.85 | -2.28% | 9,621 | 27,479,087 |
| 2024-10-14 | 27 | 28.6 | 26.92 | 28.5 | +3.75% | 14,288 | 39,586,959 |
| 2024-10-11 | 29.46 | 29.87 | 27.19 | 27.47 | -7.51% | 15,978 | 45,231,618 |
| 2024-10-10 | 31 | 31.89 | 29.5 | 29.7 | -3.26% | 17,249 | 52,841,710 |
| 2024-10-09 | 32 | 33.59 | 30.18 | 30.7 | -7.92% | 36,712 | 117,069,388 |
| 2024-10-08 | 33 | 33.34 | 29.98 | 33.34 | +20.01% | 42,123 | 135,865,662 |
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：