股票概览
30.7
+4.1%
+1.21
29.6
开盘价
31.5
最高价
29.6
最低价
29,881
成交量
数据更新至: 2024-10-31
技术指标
29.61
MA5 (5日均线)
27.97
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 | 29.6 | 31.5 | 29.6 | 30.7 | +4.1% | 29,881 | 91,950,223 |
| 2024-10-30 | 28.35 | 31.78 | 28.35 | 29.49 | +1.87% | 36,732 | 110,609,826 |
| 2024-10-29 | 28.4 | 31 | 28.4 | 28.95 | +0.21% | 38,313 | 113,128,116 |
| 2024-10-28 | 29.64 | 30 | 28 | 28.89 | -3.83% | 52,910 | 153,140,937 |
| 2024-10-25 | 30.74 | 31 | 28 | 30.04 | -2.75% | 76,799 | 225,334,596 |
| 2024-10-24 | 27.1 | 32.64 | 26.22 | 30.89 | +13.57% | 109,610 | 331,750,204 |
| 2024-10-23 | 26.18 | 27.9 | 25.21 | 27.2 | +3.9% | 52,584 | 140,611,702 |
| 2024-10-22 | 25.3 | 26.5 | 24.02 | 26.18 | +7.03% | 68,908 | 178,175,253 |
| 2024-10-21 | 22.97 | 25.91 | 22.79 | 24.46 | +7% | 70,190 | 173,095,760 |
| 2024-10-18 | 22.2 | 23.58 | 21.93 | 22.86 | +2.05% | 36,512 | 83,152,178 |
| 2024-10-17 | 22.76 | 23.4 | 22.36 | 22.4 | -0.31% | 29,470 | 67,427,686 |
| 2024-10-16 | 22.8 | 23.14 | 22.11 | 22.47 | -1.83% | 22,918 | 51,734,780 |
| 2024-10-15 | 22.16 | 23.58 | 21.8 | 22.89 | +2.78% | 34,967 | 80,450,013 |
| 2024-10-14 | 21.24 | 22.6 | 20.38 | 22.27 | +6.76% | 23,137 | 49,844,940 |
| 2024-10-11 | 22.18 | 22.33 | 20.68 | 20.86 | -7% | 23,292 | 49,571,744 |
| 2024-10-10 | 23.53 | 24 | 22.43 | 22.43 | -2.86% | 40,001 | 92,039,981 |
| 2024-10-09 | 23.11 | 24.72 | 22.62 | 23.09 | -8.01% | 47,306 | 112,454,383 |
| 2024-10-08 | 26.41 | 26.41 | 22.52 | 25.1 | +13.99% | 72,856 | 179,009,822 |
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：