股票概览
24.8
-2.71%
-0.69
24.2
开盘价
27.12
最高价
23.58
最低价
763,653
成交量
数据更新至: 2024-10-31
技术指标
22.88
MA5 (5日均线)
21.43
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 | 24.2 | 27.12 | 23.58 | 24.8 | -2.71% | 763,653 | 1,922,077,208 |
| 2024-10-30 | 23.65 | 27.6 | 22.22 | 25.49 | +6.79% | 994,708 | 2,441,474,102 |
| 2024-10-29 | 20 | 23.87 | 19.83 | 23.87 | +20.01% | 478,371 | 1,070,610,744 |
| 2024-10-28 | 19.51 | 20.03 | 19.35 | 19.89 | -2.31% | 275,186 | 542,703,384 |
| 2024-10-25 | 20.13 | 21.11 | 20.1 | 20.36 | -2.07% | 383,230 | 786,312,500 |
| 2024-10-24 | 19.76 | 22.88 | 19.76 | 20.79 | +7.61% | 563,646 | 1,201,477,973 |
| 2024-10-23 | 19.47 | 19.99 | 19.2 | 19.32 | -0.72% | 177,220 | 347,575,100 |
| 2024-10-22 | 20.01 | 20.14 | 19.22 | 19.46 | -3.9% | 231,026 | 454,783,879 |
| 2024-10-21 | 20.04 | 20.96 | 19.62 | 20.25 | +1.1% | 367,221 | 742,760,254 |
| 2024-10-18 | 18.05 | 20.99 | 17.91 | 20.03 | +9.75% | 398,237 | 784,143,854 |
| 2024-10-17 | 18.34 | 18.77 | 18.11 | 18.25 | +1.45% | 176,332 | 325,221,601 |
| 2024-10-16 | 17.47 | 18.2 | 17.36 | 17.99 | +0.5% | 110,400 | 197,557,005 |
| 2024-10-15 | 18.17 | 18.87 | 17.9 | 17.9 | -2.45% | 171,949 | 316,765,961 |
| 2024-10-14 | 17.55 | 18.35 | 17.18 | 18.35 | +5.64% | 164,644 | 293,849,102 |
| 2024-10-11 | 18.4 | 18.77 | 17.1 | 17.37 | -6.51% | 188,240 | 335,426,669 |
| 2024-10-10 | 20 | 20.01 | 18.53 | 18.58 | -2.62% | 234,732 | 452,108,742 |
| 2024-10-09 | 20.38 | 21 | 18.88 | 19.08 | -12.11% | 340,406 | 680,199,654 |
| 2024-10-08 | 22.08 | 22.08 | 18.99 | 21.71 | +17.35% | 456,668 | 957,224,401 |
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：