股票概览
29.91
+8.17%
+2.26
27.69
开盘价
30.34
最高价
27.3
最低价
178,524
成交量
数据更新至: 2024-10-31
技术指标
28.49
MA5 (5日均线)
27.95
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 | 27.69 | 30.34 | 27.3 | 29.91 | +8.17% | 178,524 | 518,471,513 |
| 2024-10-30 | 28 | 28.19 | 27.02 | 27.65 | -1.25% | 92,358 | 254,578,394 |
| 2024-10-29 | 28.11 | 29.32 | 27.72 | 28 | -0.88% | 123,747 | 351,117,185 |
| 2024-10-28 | 29 | 29.08 | 28.08 | 28.25 | -1.36% | 124,054 | 354,225,236 |
| 2024-10-25 | 30.5 | 30.5 | 28.45 | 28.64 | +0.28% | 193,492 | 564,676,044 |
| 2024-10-24 | 26.18 | 28.89 | 26.18 | 28.56 | +7.37% | 183,267 | 510,940,957 |
| 2024-10-23 | 26.9 | 27.27 | 26.3 | 26.6 | -1.44% | 80,340 | 215,609,652 |
| 2024-10-22 | 27.55 | 27.79 | 26.4 | 26.99 | -2.77% | 126,773 | 343,712,123 |
| 2024-10-21 | 27.5 | 29.76 | 26.99 | 27.76 | +2.44% | 194,522 | 546,567,253 |
| 2024-10-18 | 24.5 | 28.4 | 24.36 | 27.1 | +10.48% | 161,603 | 425,893,498 |
| 2024-10-17 | 24.72 | 25.3 | 24.48 | 24.53 | +0.99% | 77,104 | 191,856,105 |
| 2024-10-16 | 24.45 | 25.13 | 24.08 | 24.29 | -3.73% | 81,425 | 199,975,256 |
| 2024-10-15 | 25.5 | 26.6 | 25 | 25.23 | -1.45% | 113,941 | 293,934,993 |
| 2024-10-14 | 24.98 | 25.66 | 23.8 | 25.6 | +3.98% | 132,830 | 329,424,226 |
| 2024-10-11 | 26.35 | 26.86 | 24.22 | 24.62 | -7.37% | 125,610 | 318,904,632 |
| 2024-10-10 | 29.91 | 29.95 | 26 | 26.58 | -8.34% | 155,309 | 424,543,901 |
| 2024-10-09 | 28.5 | 33.07 | 27.5 | 29 | -3.59% | 268,282 | 817,195,982 |
| 2024-10-08 | 30.08 | 30.08 | 28.7 | 30.08 | +19.98% | 181,114 | 540,223,112 |
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：