股票概览
29.92
-0.76%
-0.23
30.05
开盘价
30.4
最高价
29.6
最低价
81,322
成交量
数据更新至: 2024-10-31
技术指标
30.98
MA5 (5日均线)
31.46
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 | 30.05 | 30.4 | 29.6 | 29.92 | -0.76% | 81,322 | 243,739,447 |
| 2024-10-30 | 30.66 | 31.19 | 30.07 | 30.15 | -1.66% | 65,792 | 201,162,336 |
| 2024-10-29 | 31.74 | 32.28 | 30.39 | 30.66 | -3.92% | 94,084 | 291,851,181 |
| 2024-10-28 | 32.18 | 32.44 | 31.7 | 31.91 | -1.12% | 62,503 | 199,847,266 |
| 2024-10-25 | 32.2 | 32.94 | 31.81 | 32.27 | +1.26% | 73,284 | 237,035,289 |
| 2024-10-24 | 32.28 | 32.65 | 31.85 | 31.87 | -1.18% | 55,479 | 178,679,191 |
| 2024-10-23 | 31.88 | 32.84 | 31.65 | 32.25 | +1.57% | 91,441 | 294,663,668 |
| 2024-10-22 | 32.15 | 32.49 | 31.55 | 31.75 | -2.22% | 75,679 | 241,758,410 |
| 2024-10-21 | 31.66 | 32.64 | 31.2 | 32.47 | +3.61% | 108,665 | 346,975,115 |
| 2024-10-18 | 29.64 | 32.48 | 29.23 | 31.34 | +5.91% | 108,924 | 335,360,928 |
| 2024-10-17 | 30.33 | 30.65 | 29.56 | 29.59 | -2.38% | 61,168 | 184,031,934 |
| 2024-10-16 | 30.44 | 31.2 | 30.13 | 30.31 | -1.78% | 58,387 | 178,739,881 |
| 2024-10-15 | 32 | 32.2 | 30.85 | 30.86 | -3.59% | 67,888 | 214,484,381 |
| 2024-10-14 | 33.5 | 33.9 | 31.18 | 32.01 | -1.42% | 82,881 | 264,928,914 |
| 2024-10-11 | 35.3 | 35.3 | 32.02 | 32.47 | -5.64% | 97,655 | 325,535,359 |
| 2024-10-10 | 36 | 36.97 | 34.34 | 34.41 | -1.69% | 127,448 | 451,977,597 |
| 2024-10-09 | 36.95 | 38.36 | 34.94 | 35 | -5.69% | 193,327 | 711,060,229 |
| 2024-10-08 | 38.15 | 38.15 | 34.68 | 37.11 | +16.73% | 210,630 | 772,872,573 |
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：