股票概览
29.64
+1.44%
+0.42
29
开盘价
29.88
最高价
29
最低价
20,187
成交量
数据更新至: 2024-10-31
技术指标
30.08
MA5 (5日均线)
30.13
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 | 29.88 | 29 | 29.64 | +1.44% | 20,187 | 59,596,977 |
| 2024-10-30 | 29.8 | 29.86 | 28.9 | 29.22 | -1.91% | 23,547 | 69,102,757 |
| 2024-10-29 | 30.72 | 30.92 | 29.79 | 29.79 | -3.4% | 32,555 | 98,443,801 |
| 2024-10-28 | 31 | 31.44 | 30.4 | 30.84 | -0.19% | 32,654 | 100,250,358 |
| 2024-10-25 | 29.92 | 31.37 | 29.81 | 30.9 | +3.31% | 39,009 | 119,658,885 |
| 2024-10-24 | 30.05 | 30.1 | 29.18 | 29.91 | -1.29% | 31,689 | 94,164,529 |
| 2024-10-23 | 30.6 | 31.3 | 30.12 | 30.3 | -0.59% | 45,060 | 138,527,934 |
| 2024-10-22 | 30.35 | 30.9 | 29.86 | 30.48 | +0.73% | 32,996 | 100,052,684 |
| 2024-10-21 | 30 | 31.15 | 30 | 30.26 | +1.14% | 37,264 | 113,726,424 |
| 2024-10-18 | 29.3 | 30.55 | 28.81 | 29.92 | +3.92% | 36,728 | 109,673,351 |
| 2024-10-17 | 28.42 | 29.33 | 28.42 | 28.79 | +1.41% | 21,435 | 62,085,589 |
| 2024-10-16 | 28.23 | 28.6 | 27.28 | 28.39 | -0.28% | 30,264 | 84,734,840 |
| 2024-10-15 | 29.23 | 30.02 | 28.4 | 28.47 | -3.56% | 31,510 | 92,038,585 |
| 2024-10-14 | 28.78 | 29.66 | 28.38 | 29.52 | +3.98% | 21,431 | 62,454,568 |
| 2024-10-11 | 31.01 | 31.3 | 28.28 | 28.39 | -9.06% | 31,764 | 93,774,918 |
| 2024-10-10 | 31.2 | 32.3 | 30.46 | 31.22 | 0% | 27,464 | 86,182,889 |
| 2024-10-09 | 34.1 | 34.6 | 31 | 31.22 | -14.61% | 51,611 | 170,658,123 |
| 2024-10-08 | 37.76 | 39.5 | 33.31 | 36.56 | +7.78% | 116,199 | 424,802,770 |
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：