股票概览
29.02
-1.29%
-0.38
29.4
开盘价
29.76
最高价
28.67
最低价
8,840
成交量
数据更新至: 2024-10-31
技术指标
28.82
MA5 (5日均线)
28.28
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 | 29.4 | 29.76 | 28.67 | 29.02 | -1.29% | 8,840 | 25,842,677 |
| 2024-10-30 | 28.81 | 29.7 | 28 | 29.4 | +2.65% | 13,410 | 38,718,901 |
| 2024-10-29 | 29.6 | 31.3 | 28.28 | 28.64 | -0.87% | 17,349 | 51,417,918 |
| 2024-10-28 | 28.08 | 28.94 | 27.96 | 28.89 | +2.56% | 8,961 | 25,641,243 |
| 2024-10-25 | 27.43 | 28.48 | 26.98 | 28.17 | +2.59% | 12,563 | 34,838,311 |
| 2024-10-24 | 27.76 | 28.17 | 27.15 | 27.46 | -1.65% | 6,630 | 18,305,824 |
| 2024-10-23 | 28.33 | 28.33 | 27.78 | 27.92 | -0.64% | 6,359 | 17,791,139 |
| 2024-10-22 | 27.82 | 28.28 | 27.51 | 28.1 | +1.08% | 7,331 | 20,478,453 |
| 2024-10-21 | 27.5 | 28.4 | 27.18 | 27.8 | +1.39% | 10,810 | 30,014,483 |
| 2024-10-18 | 25.97 | 28.15 | 25.97 | 27.42 | +4.74% | 12,080 | 32,714,618 |
| 2024-10-17 | 26.63 | 27.15 | 26.11 | 26.18 | -0.72% | 7,304 | 19,462,127 |
| 2024-10-16 | 27.14 | 27.14 | 25.8 | 26.37 | -0.19% | 5,094 | 13,409,795 |
| 2024-10-15 | 27.51 | 27.7 | 26.38 | 26.42 | -4.28% | 7,786 | 21,081,152 |
| 2024-10-14 | 27.16 | 27.66 | 26.27 | 27.6 | +1.62% | 7,931 | 21,434,344 |
| 2024-10-11 | 28.23 | 28.73 | 26.88 | 27.16 | -5% | 10,662 | 29,362,197 |
| 2024-10-10 | 29.03 | 29.68 | 28.3 | 28.59 | -0.03% | 11,279 | 32,743,877 |
| 2024-10-09 | 32 | 32 | 28.22 | 28.6 | -13.02% | 19,105 | 57,522,788 |
| 2024-10-08 | 35.36 | 35.36 | 30.69 | 32.88 | +11.53% | 29,729 | 97,954,054 |
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：