股票概览
29.79
+1.26%
+0.37
29.44
开盘价
29.97
最高价
29.3
最低价
10,911
成交量
数据更新至: 2024-10-31
技术指标
30.19
MA5 (5日均线)
29.97
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 | 29.44 | 29.97 | 29.3 | 29.79 | +1.26% | 10,911 | 32,431,737 |
| 2024-10-30 | 29.7 | 29.81 | 29.28 | 29.42 | -0.94% | 10,107 | 29,842,867 |
| 2024-10-29 | 30.71 | 30.89 | 29.67 | 29.7 | -3.67% | 18,364 | 55,386,291 |
| 2024-10-28 | 31.6 | 31.97 | 30.55 | 30.83 | -1.15% | 19,494 | 60,599,422 |
| 2024-10-25 | 30.35 | 31.44 | 30.18 | 31.19 | +3.45% | 16,660 | 51,609,031 |
| 2024-10-24 | 29.98 | 30.48 | 29.74 | 30.15 | +0.03% | 11,013 | 33,084,658 |
| 2024-10-23 | 29.4 | 30.49 | 29.3 | 30.14 | +2.31% | 15,541 | 46,654,741 |
| 2024-10-22 | 29.66 | 29.73 | 29.13 | 29.46 | -1.31% | 15,406 | 45,239,916 |
| 2024-10-21 | 29.59 | 31 | 29.17 | 29.85 | +2.4% | 22,041 | 66,481,819 |
| 2024-10-18 | 27.9 | 29.8 | 27.8 | 29.15 | +4.18% | 12,635 | 36,349,811 |
| 2024-10-17 | 27.78 | 28.68 | 27.78 | 27.98 | +0.29% | 7,506 | 21,213,361 |
| 2024-10-16 | 28.42 | 28.47 | 27.82 | 27.9 | -2.31% | 8,779 | 24,653,766 |
| 2024-10-15 | 29.16 | 29.83 | 28.56 | 28.56 | -2.63% | 10,051 | 29,423,070 |
| 2024-10-14 | 28.75 | 29.33 | 28.2 | 29.33 | +4.04% | 8,171 | 23,594,215 |
| 2024-10-11 | 29.9 | 29.9 | 28.1 | 28.19 | -5.72% | 12,415 | 36,016,397 |
| 2024-10-10 | 30 | 30.6 | 29.65 | 29.9 | +1.36% | 11,724 | 35,334,744 |
| 2024-10-09 | 32 | 32.32 | 29.5 | 29.5 | -11.33% | 25,139 | 78,035,721 |
| 2024-10-08 | 35.1 | 35.1 | 30.21 | 33.27 | +13.59% | 37,689 | 123,435,933 |
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：