股票概览
28.34
+2.2%
+0.61
27.59
开盘价
28.73
最高价
27.36
最低价
15,368
成交量
数据更新至: 2024-10-31
技术指标
28.62
MA5 (5日均线)
28.47
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 | 27.59 | 28.73 | 27.36 | 28.34 | +2.2% | 15,368 | 43,200,397 |
| 2024-10-30 | 28 | 28.49 | 27.13 | 27.73 | -2.43% | 18,237 | 50,737,190 |
| 2024-10-29 | 28.88 | 29.29 | 28.4 | 28.42 | -4.89% | 22,510 | 64,691,771 |
| 2024-10-28 | 28.65 | 29.91 | 28.55 | 29.88 | +4.04% | 17,626 | 51,697,997 |
| 2024-10-25 | 28.1 | 28.88 | 28.01 | 28.72 | +2.21% | 10,721 | 30,537,077 |
| 2024-10-24 | 28.05 | 28.27 | 27.51 | 28.1 | -0.95% | 10,715 | 29,983,635 |
| 2024-10-23 | 28.49 | 29 | 28.15 | 28.37 | +0.04% | 14,450 | 41,349,055 |
| 2024-10-22 | 28.96 | 29.3 | 28.13 | 28.36 | -2.71% | 16,378 | 46,810,141 |
| 2024-10-21 | 28.08 | 29.72 | 28.04 | 29.15 | +5.58% | 25,654 | 74,065,738 |
| 2024-10-18 | 26.1 | 28.47 | 26.1 | 27.61 | +4.19% | 17,951 | 49,114,691 |
| 2024-10-17 | 26.69 | 27.4 | 26.5 | 26.5 | +0.68% | 11,469 | 30,954,922 |
| 2024-10-16 | 25.82 | 26.78 | 25.7 | 26.32 | +0.04% | 10,898 | 28,747,188 |
| 2024-10-15 | 26.99 | 27.7 | 26.3 | 26.31 | -2.56% | 15,973 | 43,210,201 |
| 2024-10-14 | 26.28 | 27.1 | 25.44 | 27 | +3.05% | 16,468 | 43,341,630 |
| 2024-10-11 | 27.78 | 27.79 | 25.9 | 26.2 | -5.96% | 19,168 | 50,977,011 |
| 2024-10-10 | 28.37 | 29.46 | 27.39 | 27.86 | -1.8% | 18,169 | 51,407,940 |
| 2024-10-09 | 31.38 | 31.38 | 28.03 | 28.37 | -14.03% | 35,272 | 104,957,505 |
| 2024-10-08 | 33.33 | 33.33 | 29.5 | 33 | +17.19% | 44,999 | 142,131,419 |
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：