股票概览
26.38
+9.55%
+2.3
25.39
开盘价
26.49
最高价
24.8
最低价
1,933,776
成交量
数据更新至: 2024-10-31
技术指标
23.51
MA5 (5日均线)
21.96
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 | 25.39 | 26.49 | 24.8 | 26.38 | +9.55% | 1,933,776 | 5,009,996,243 |
| 2024-10-30 | 21.65 | 24.08 | 21 | 24.08 | +10% | 1,290,776 | 3,023,064,262 |
| 2024-10-29 | 22.22 | 22.73 | 21.88 | 21.89 | -5.48% | 1,134,636 | 2,525,892,581 |
| 2024-10-28 | 22.23 | 23.98 | 21.6 | 23.16 | +5.08% | 1,673,903 | 3,796,727,850 |
| 2024-10-25 | 20.54 | 22.15 | 20.54 | 22.04 | +8.73% | 1,565,423 | 3,388,978,576 |
| 2024-10-24 | 20.91 | 20.97 | 19.88 | 20.27 | -3.01% | 782,528 | 1,586,427,034 |
| 2024-10-23 | 19.58 | 22 | 19.58 | 20.9 | +2.45% | 1,406,822 | 2,921,204,422 |
| 2024-10-22 | 22 | 23.34 | 20.35 | 20.4 | -3.86% | 2,133,361 | 4,687,468,483 |
| 2024-10-21 | 19.59 | 21.22 | 19.29 | 21.22 | +10.01% | 1,247,046 | 2,553,025,731 |
| 2024-10-18 | 18.16 | 19.7 | 17.9 | 19.29 | +3.82% | 1,119,179 | 2,133,720,793 |
| 2024-10-17 | 18.28 | 19.17 | 18.2 | 18.58 | +1.2% | 880,209 | 1,653,452,719 |
| 2024-10-16 | 18 | 18.79 | 17.87 | 18.36 | +0.05% | 733,470 | 1,342,915,257 |
| 2024-10-15 | 17.76 | 18.67 | 17.26 | 18.35 | +3.61% | 937,844 | 1,712,950,597 |
| 2024-10-14 | 16.8 | 17.88 | 16.8 | 17.71 | +5.42% | 615,628 | 1,074,765,212 |
| 2024-10-11 | 17.48 | 17.8 | 16.51 | 16.8 | -6.87% | 555,136 | 949,024,408 |
| 2024-10-10 | 17.9 | 19.17 | 16.97 | 18.04 | -1.53% | 843,147 | 1,519,338,943 |
| 2024-10-09 | 19.35 | 19.5 | 18.32 | 18.32 | -9.98% | 928,525 | 1,746,570,707 |
| 2024-10-08 | 20.55 | 20.55 | 17.97 | 20.35 | +8.88% | 1,361,449 | 2,680,371,161 |
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：