股票概览
30.29
+2.71%
+0.8
29.37
开盘价
30.67
最高价
29.14
最低价
29,036
成交量
数据更新至: 2024-10-31
技术指标
30.65
MA5 (5日均线)
30.66
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 | 29.37 | 30.67 | 29.14 | 30.29 | +2.71% | 29,036 | 87,025,579 |
| 2024-10-30 | 29.89 | 30.25 | 29.02 | 29.49 | -2.03% | 29,405 | 86,931,928 |
| 2024-10-29 | 31.05 | 31.45 | 30.03 | 30.1 | -4.96% | 40,348 | 124,110,549 |
| 2024-10-28 | 31.97 | 31.99 | 31.13 | 31.67 | -0.09% | 32,949 | 103,739,569 |
| 2024-10-25 | 30.67 | 31.75 | 30.63 | 31.7 | +3.26% | 35,177 | 109,823,889 |
| 2024-10-24 | 30.3 | 31.2 | 30.08 | 30.7 | -0.26% | 26,435 | 81,185,688 |
| 2024-10-23 | 31.56 | 31.56 | 30.5 | 30.78 | -1.19% | 32,522 | 100,776,200 |
| 2024-10-22 | 31 | 31.8 | 30.33 | 31.15 | +0.1% | 38,991 | 120,664,716 |
| 2024-10-21 | 30.2 | 32.5 | 29.91 | 31.12 | +5.28% | 68,288 | 213,906,442 |
| 2024-10-18 | 27.5 | 30.75 | 27.5 | 29.56 | +7.3% | 48,192 | 140,355,358 |
| 2024-10-17 | 27.88 | 28.39 | 27.37 | 27.55 | +0.04% | 22,191 | 61,995,970 |
| 2024-10-16 | 27.07 | 28 | 27.01 | 27.54 | -2.27% | 25,157 | 69,280,285 |
| 2024-10-15 | 28.78 | 29.86 | 28.11 | 28.18 | -3.13% | 31,314 | 90,851,428 |
| 2024-10-14 | 28.08 | 29.2 | 27.12 | 29.09 | +3.93% | 31,157 | 87,982,867 |
| 2024-10-11 | 30.11 | 30.3 | 27.34 | 27.99 | -8.05% | 37,020 | 106,361,037 |
| 2024-10-10 | 33.33 | 33.89 | 30.44 | 30.44 | -7.05% | 43,462 | 137,015,621 |
| 2024-10-09 | 32 | 35.87 | 32 | 32.75 | -6.8% | 71,905 | 243,243,015 |
| 2024-10-08 | 35.11 | 35.14 | 31.66 | 35.14 | +20.01% | 84,173 | 288,652,556 |
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：