股票概览
28.43
+1.39%
+0.39
28.18
开盘价
28.86
最高价
27.47
最低价
36,553
成交量
数据更新至: 2024-10-31
技术指标
28.75
MA5 (5日均线)
29.04
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 | 28.18 | 28.86 | 27.47 | 28.43 | +1.39% | 36,553 | 103,372,560 |
| 2024-10-30 | 28.17 | 28.85 | 27.65 | 28.04 | -0.92% | 37,821 | 106,815,174 |
| 2024-10-29 | 29.16 | 29.59 | 28.25 | 28.3 | -3.68% | 41,424 | 120,022,008 |
| 2024-10-28 | 30 | 30.14 | 29.15 | 29.38 | -0.68% | 42,169 | 124,466,741 |
| 2024-10-25 | 29.08 | 29.99 | 28.72 | 29.58 | +3.94% | 51,354 | 150,804,658 |
| 2024-10-24 | 28.51 | 29.07 | 28.01 | 28.46 | -0.11% | 33,910 | 96,692,667 |
| 2024-10-23 | 28.96 | 29.23 | 28.23 | 28.49 | -2.16% | 46,768 | 134,558,831 |
| 2024-10-22 | 29.8 | 29.93 | 28.6 | 29.12 | -3.77% | 64,238 | 187,872,037 |
| 2024-10-21 | 30 | 32.3 | 29.3 | 30.26 | -0.33% | 128,105 | 389,796,566 |
| 2024-10-18 | 28.07 | 31 | 28.06 | 30.36 | +8.16% | 78,665 | 233,235,511 |
| 2024-10-17 | 28.48 | 29.15 | 28.01 | 28.07 | +0.25% | 35,989 | 103,005,618 |
| 2024-10-16 | 27.11 | 28.5 | 26.87 | 28 | +0.07% | 27,912 | 77,737,756 |
| 2024-10-15 | 27.87 | 30 | 27.27 | 27.98 | -0.14% | 53,559 | 153,387,516 |
| 2024-10-14 | 26.7 | 28.03 | 25.71 | 28.02 | +5.26% | 41,361 | 111,468,483 |
| 2024-10-11 | 28.28 | 28.69 | 26.26 | 26.62 | -7.57% | 47,694 | 130,061,375 |
| 2024-10-10 | 31.8 | 31.8 | 28.39 | 28.8 | -7.16% | 71,300 | 209,697,414 |
| 2024-10-09 | 30.48 | 35.08 | 28.6 | 31.02 | +1.24% | 130,847 | 412,846,133 |
| 2024-10-08 | 30.64 | 30.64 | 28.03 | 30.64 | +20.02% | 106,137 | 318,153,898 |
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：