股票概览
33.67
+4.83%
+1.55
33
开盘价
35.33
最高价
29.8
最低价
2,888,888
成交量
数据更新至: 2024-10-31
技术指标
29.48
MA5 (5日均线)
24.85
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 | 33 | 35.33 | 29.8 | 33.67 | +4.83% | 2,888,888 | 9,923,788,957 |
| 2024-10-30 | 27.8 | 32.12 | 26.93 | 32.12 | +10% | 2,855,562 | 8,574,169,184 |
| 2024-10-29 | 28 | 30.2 | 27.88 | 29.2 | +6.38% | 3,479,374 | 10,220,123,714 |
| 2024-10-28 | 26.58 | 27.45 | 26.29 | 27.45 | +10.02% | 1,763,625 | 4,799,692,974 |
| 2024-10-25 | 22.22 | 24.95 | 22.2 | 24.95 | +10.01% | 2,058,810 | 4,994,282,925 |
| 2024-10-24 | 22.43 | 23.5 | 20.28 | 22.68 | +5.34% | 3,081,795 | 6,709,393,818 |
| 2024-10-23 | 20.1 | 22.87 | 20 | 21.53 | +3.56% | 3,635,468 | 7,987,393,848 |
| 2024-10-22 | 20.79 | 20.79 | 19.9 | 20.79 | +10% | 1,721,503 | 3,563,661,345 |
| 2024-10-21 | 18.32 | 18.9 | 18.06 | 18.9 | +10.01% | 427,787 | 798,113,329 |
| 2024-10-18 | 15.3 | 17.18 | 15.05 | 17.18 | +9.99% | 1,887,061 | 3,091,784,491 |
| 2024-10-17 | 14.6 | 15.96 | 14.56 | 15.62 | +7.65% | 2,055,629 | 3,206,950,952 |
| 2024-10-16 | 14.25 | 14.75 | 14.02 | 14.51 | -0.96% | 883,678 | 1,269,470,097 |
| 2024-10-15 | 14.27 | 15.26 | 13.96 | 14.65 | +0.21% | 1,302,609 | 1,908,919,844 |
| 2024-10-14 | 13.9 | 14.66 | 13.64 | 14.62 | +5.71% | 962,110 | 1,371,856,125 |
| 2024-10-11 | 14.75 | 15.03 | 13.56 | 13.83 | -8.23% | 1,093,019 | 1,547,059,520 |
| 2024-10-10 | 15.4 | 16.07 | 14.5 | 15.07 | -2.52% | 1,319,629 | 2,011,394,442 |
| 2024-10-09 | 16 | 17.11 | 15.41 | 15.46 | -4.74% | 1,881,401 | 3,070,508,860 |
| 2024-10-08 | 16.23 | 16.23 | 14.75 | 16.23 | +10.03% | 1,467,941 | 2,325,075,216 |
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：