股票概览
28.57
+3.18%
+0.88
27.69
开盘价
30.51
最高价
27.69
最低价
515,704
成交量
数据更新至: 2024-10-31
技术指标
27.49
MA5 (5日均线)
24.49
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 | 27.69 | 30.51 | 27.69 | 28.57 | +3.18% | 515,704 | 1,493,192,677 |
| 2024-10-30 | 28.1 | 29.44 | 26.89 | 27.69 | -7.39% | 496,865 | 1,403,793,654 |
| 2024-10-29 | 26.3 | 33.18 | 26.03 | 29.9 | +7.09% | 768,820 | 2,180,045,120 |
| 2024-10-28 | 24 | 28.07 | 23.51 | 27.92 | +19.37% | 664,457 | 1,751,762,180 |
| 2024-10-25 | 21.55 | 23.97 | 21.36 | 23.39 | +11.86% | 577,201 | 1,309,772,329 |
| 2024-10-24 | 20.14 | 21.4 | 19.88 | 20.91 | +1.6% | 431,986 | 892,449,262 |
| 2024-10-23 | 21.01 | 22.17 | 20.45 | 20.58 | -6.41% | 519,162 | 1,100,764,497 |
| 2024-10-22 | 24.5 | 24.68 | 21.7 | 21.99 | -8.34% | 721,118 | 1,629,051,103 |
| 2024-10-21 | 21.3 | 23.99 | 20.46 | 23.99 | +20.01% | 832,579 | 1,882,580,456 |
| 2024-10-18 | 17.13 | 20.8 | 17.05 | 19.99 | +11.93% | 736,240 | 1,394,112,467 |
| 2024-10-17 | 16.49 | 19.1 | 15.75 | 17.86 | +1.36% | 815,651 | 1,398,401,348 |
| 2024-10-16 | 15.9 | 17.85 | 15.9 | 17.62 | +16.53% | 767,924 | 1,302,188,104 |
| 2024-10-15 | 14.5 | 16.98 | 14.15 | 15.12 | +6.86% | 698,903 | 1,106,459,647 |
| 2024-10-14 | 12.71 | 14.36 | 12.37 | 14.15 | +12.12% | 282,008 | 381,837,769 |
| 2024-10-11 | 12.5 | 13.18 | 12.18 | 12.62 | +0.32% | 175,627 | 223,536,128 |
| 2024-10-10 | 13.26 | 13.46 | 12.38 | 12.58 | -3.45% | 218,208 | 280,448,375 |
| 2024-10-09 | 14.5 | 14.9 | 13 | 13.03 | -17.43% | 358,983 | 502,437,664 |
| 2024-10-08 | 15.5 | 15.88 | 13.61 | 15.78 | +17.76% | 466,476 | 699,898,183 |
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：