股票概览
29.97
+2.15%
+0.63
29
开盘价
30.5
最高价
28.93
最低价
31,569
成交量
数据更新至: 2024-10-31
技术指标
30.02
MA5 (5日均线)
30.90
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 | 30.5 | 28.93 | 29.97 | +2.15% | 31,569 | 94,224,032 |
| 2024-10-30 | 28.94 | 29.5 | 28.69 | 29.34 | +0.76% | 27,710 | 80,533,476 |
| 2024-10-29 | 30.86 | 31.06 | 29.05 | 29.12 | -4.99% | 44,949 | 134,891,255 |
| 2024-10-28 | 30.35 | 30.87 | 30.14 | 30.65 | -1.16% | 40,542 | 123,333,134 |
| 2024-10-25 | 30.61 | 31.43 | 30.36 | 31.01 | +0.36% | 38,630 | 119,414,826 |
| 2024-10-24 | 30.97 | 31.35 | 30.55 | 30.9 | -1.44% | 25,283 | 78,085,255 |
| 2024-10-23 | 32.48 | 32.98 | 31 | 31.35 | -3.63% | 46,767 | 149,772,802 |
| 2024-10-22 | 33.33 | 34.67 | 32 | 32.53 | +0.37% | 56,331 | 187,502,705 |
| 2024-10-21 | 31.98 | 33.97 | 31.53 | 32.41 | +2.24% | 64,282 | 209,822,056 |
| 2024-10-18 | 30.38 | 32.87 | 29.6 | 31.7 | +3.93% | 63,217 | 195,901,057 |
| 2024-10-17 | 30.8 | 32.3 | 30.46 | 30.5 | +3.39% | 59,629 | 187,794,809 |
| 2024-10-16 | 28.71 | 29.99 | 28.13 | 29.5 | -0.03% | 23,473 | 68,697,887 |
| 2024-10-15 | 29.86 | 31.62 | 29.02 | 29.51 | -0.94% | 47,652 | 145,098,985 |
| 2024-10-14 | 28.85 | 29.9 | 27.5 | 29.79 | +3.98% | 41,692 | 119,704,901 |
| 2024-10-11 | 30.5 | 30.5 | 28.17 | 28.65 | -6.43% | 35,364 | 102,936,160 |
| 2024-10-10 | 32.39 | 33.28 | 30.61 | 30.62 | -5.38% | 48,069 | 152,863,972 |
| 2024-10-09 | 34.6 | 35.22 | 32 | 32.36 | -11.58% | 75,595 | 256,034,992 |
| 2024-10-08 | 37.2 | 37.22 | 32.06 | 36.6 | +17.84% | 109,864 | 387,214,990 |
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：