股票概览
29.47
-0.27%
-0.08
29.5
开盘价
30.14
最高价
29.36
最低价
59,093
成交量
数据更新至: 2024-10-31
技术指标
31.47
MA5 (5日均线)
31.93
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 | 29.5 | 30.14 | 29.36 | 29.47 | -0.27% | 59,093 | 175,389,689 |
| 2024-10-30 | 30.5 | 30.6 | 29.39 | 29.55 | -8.37% | 69,489 | 207,675,186 |
| 2024-10-29 | 32.97 | 33.47 | 32.12 | 32.25 | -2.12% | 35,144 | 114,602,098 |
| 2024-10-28 | 33.58 | 33.73 | 32.71 | 32.95 | -0.51% | 40,567 | 134,140,086 |
| 2024-10-25 | 32.09 | 33.67 | 32.09 | 33.12 | +3.21% | 43,319 | 142,888,931 |
| 2024-10-24 | 33.03 | 33.03 | 32.01 | 32.09 | -2.31% | 25,290 | 81,504,512 |
| 2024-10-23 | 32.11 | 33.25 | 32.05 | 32.85 | +2.66% | 40,103 | 131,366,321 |
| 2024-10-22 | 32.56 | 32.64 | 31.95 | 32 | -1.72% | 34,094 | 109,745,335 |
| 2024-10-21 | 32.83 | 33.45 | 32.35 | 32.56 | +0.43% | 48,508 | 159,724,152 |
| 2024-10-18 | 31.09 | 33.52 | 30.66 | 32.42 | +4.68% | 48,151 | 153,834,480 |
| 2024-10-17 | 31.97 | 32.05 | 30.93 | 30.97 | -2.15% | 27,359 | 85,979,803 |
| 2024-10-16 | 31.76 | 32.37 | 31.42 | 31.65 | -1.62% | 29,582 | 94,094,312 |
| 2024-10-15 | 33 | 33.46 | 32.17 | 32.17 | -2.78% | 34,927 | 114,482,149 |
| 2024-10-14 | 32.5 | 33.3 | 31.94 | 33.09 | -0.03% | 47,264 | 154,696,054 |
| 2024-10-11 | 34.42 | 34.51 | 32.49 | 33.1 | -3.83% | 39,846 | 133,701,814 |
| 2024-10-10 | 35 | 36.76 | 34.3 | 34.42 | +1.47% | 69,141 | 245,029,684 |
| 2024-10-09 | 37.58 | 38.88 | 33.88 | 33.92 | -13% | 91,973 | 333,653,824 |
| 2024-10-08 | 40.26 | 40.27 | 35.71 | 38.99 | +15.01% | 107,029 | 408,955,738 |
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：