股票概览
28.91
-2.66%
-0.79
29.43
开盘价
29.85
最高价
28.55
最低价
37,886
成交量
数据更新至: 2024-10-31
技术指标
29.85
MA5 (5日均线)
29.34
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 | 29.43 | 29.85 | 28.55 | 28.91 | -2.66% | 37,886 | 110,286,222 |
| 2024-10-30 | 30.79 | 30.82 | 29.29 | 29.7 | -3.6% | 45,931 | 136,728,832 |
| 2024-10-29 | 32.06 | 33.59 | 30.81 | 30.81 | -0.1% | 67,431 | 215,541,232 |
| 2024-10-28 | 29.26 | 30.86 | 28.81 | 30.84 | +6.34% | 53,786 | 161,386,639 |
| 2024-10-25 | 28.55 | 29.33 | 28.4 | 29 | +1.51% | 32,191 | 93,023,573 |
| 2024-10-24 | 29.2 | 29.43 | 28.4 | 28.57 | -2.42% | 23,957 | 69,184,941 |
| 2024-10-23 | 29.74 | 30.3 | 28.86 | 29.28 | -1.08% | 33,497 | 97,710,049 |
| 2024-10-22 | 28.1 | 30.72 | 27.72 | 29.6 | +4.45% | 55,489 | 164,809,509 |
| 2024-10-21 | 28.4 | 28.43 | 26.89 | 28.34 | +0.04% | 45,256 | 125,856,303 |
| 2024-10-18 | 26.87 | 29.77 | 26.7 | 28.33 | +5.43% | 50,061 | 142,253,609 |
| 2024-10-17 | 26.9 | 27.3 | 26.51 | 26.87 | +0.11% | 19,514 | 52,544,083 |
| 2024-10-16 | 26.34 | 27.48 | 26.22 | 26.84 | +1.98% | 21,215 | 57,187,456 |
| 2024-10-15 | 27.49 | 27.53 | 26.32 | 26.32 | -3.77% | 24,290 | 65,369,535 |
| 2024-10-14 | 26.97 | 27.48 | 26.21 | 27.35 | +2.74% | 24,793 | 66,915,481 |
| 2024-10-11 | 27.6 | 27.84 | 26.36 | 26.62 | -4.59% | 41,933 | 112,570,156 |
| 2024-10-10 | 28.77 | 30.94 | 27.1 | 27.9 | -5.71% | 86,889 | 246,275,807 |
| 2024-10-09 | 33.42 | 33.69 | 29.58 | 29.59 | -15% | 64,468 | 202,496,654 |
| 2024-10-08 | 36.62 | 36.98 | 31.51 | 34.81 | +11.61% | 72,994 | 249,776,895 |
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：