股票概览
29.74
+4.76%
+1.35
29.53
开盘价
31.33
最高价
29.13
最低价
35,006
成交量
数据更新至: 2024-10-31
技术指标
29.94
MA5 (5日均线)
28.64
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 | 29.53 | 31.33 | 29.13 | 29.74 | +4.76% | 35,006 | 105,717,686 |
| 2024-10-30 | 29.55 | 30.7 | 27.87 | 28.39 | -5.27% | 21,281 | 61,088,344 |
| 2024-10-29 | 31.39 | 31.39 | 29.9 | 29.97 | -4.4% | 18,290 | 55,859,770 |
| 2024-10-28 | 31 | 31.66 | 29.33 | 31.35 | +3.64% | 25,489 | 78,496,656 |
| 2024-10-25 | 28 | 31.4 | 27.43 | 30.25 | +7.8% | 31,590 | 93,188,494 |
| 2024-10-24 | 27.3 | 28.19 | 26.65 | 28.06 | +2.6% | 21,055 | 58,013,996 |
| 2024-10-23 | 27.08 | 27.6 | 26.81 | 27.35 | +1% | 12,324 | 33,526,063 |
| 2024-10-22 | 27.26 | 27.43 | 26.66 | 27.08 | -0.59% | 12,552 | 33,883,746 |
| 2024-10-21 | 27.88 | 27.91 | 26.6 | 27.24 | +1% | 15,783 | 43,014,659 |
| 2024-10-18 | 25.18 | 27.9 | 25.12 | 26.97 | +6.81% | 19,106 | 50,666,731 |
| 2024-10-17 | 25.65 | 25.91 | 25.25 | 25.25 | -1.29% | 7,644 | 19,630,983 |
| 2024-10-16 | 25.2 | 26.01 | 25.16 | 25.58 | -0.35% | 11,095 | 28,373,262 |
| 2024-10-15 | 26.8 | 26.89 | 25.62 | 25.67 | -2.99% | 12,235 | 32,148,780 |
| 2024-10-14 | 26.5 | 26.78 | 25.42 | 26.46 | +0.8% | 13,474 | 35,187,757 |
| 2024-10-11 | 28.08 | 29 | 26.07 | 26.25 | -6.91% | 19,497 | 52,380,874 |
| 2024-10-10 | 29.3 | 30.37 | 28.2 | 28.2 | -3.26% | 22,090 | 64,058,757 |
| 2024-10-09 | 31 | 32 | 29 | 29.15 | -9.42% | 35,708 | 109,447,709 |
| 2024-10-08 | 33.61 | 33.63 | 29.69 | 32.18 | +13.55% | 55,956 | 177,867,388 |
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：