股票概览
30.06
+7.97%
+2.22
27.8
开盘价
31.63
最高价
27.28
最低价
567,739
成交量
数据更新至: 2024-10-31
技术指标
28.55
MA5 (5日均线)
29.09
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 | 27.8 | 31.63 | 27.28 | 30.06 | +7.97% | 567,739 | 1,661,572,788 |
| 2024-10-30 | 27.33 | 28.2 | 26.31 | 27.84 | +0.87% | 311,488 | 855,177,390 |
| 2024-10-29 | 28.16 | 29.1 | 27.6 | 27.6 | -5.19% | 412,524 | 1,164,675,541 |
| 2024-10-28 | 28.37 | 29.41 | 27.43 | 29.11 | +3.48% | 450,414 | 1,295,499,273 |
| 2024-10-25 | 28.1 | 29.52 | 27.69 | 28.13 | -1.16% | 440,497 | 1,261,943,979 |
| 2024-10-24 | 29 | 29.8 | 27.6 | 28.46 | -8.4% | 514,650 | 1,466,699,021 |
| 2024-10-23 | 29.99 | 33 | 29.99 | 31.07 | +0.13% | 671,189 | 2,114,331,057 |
| 2024-10-22 | 37 | 37 | 30.1 | 31.03 | -1.15% | 1,101,943 | 3,757,101,290 |
| 2024-10-21 | 29.44 | 31.39 | 28.8 | 31.39 | +19.99% | 392,465 | 1,195,627,019 |
| 2024-10-18 | 22.41 | 26.16 | 22.27 | 26.16 | +20% | 648,950 | 1,644,800,590 |
| 2024-10-17 | 21.6 | 23.88 | 20.45 | 21.8 | +3.42% | 630,728 | 1,395,325,238 |
| 2024-10-16 | 19.34 | 21.41 | 19.34 | 21.08 | +2.93% | 469,722 | 964,774,476 |
| 2024-10-15 | 19.33 | 23.49 | 19.13 | 20.48 | -0.63% | 679,082 | 1,460,446,083 |
| 2024-10-14 | 19.7 | 21.18 | 18.4 | 20.61 | +11.47% | 565,499 | 1,112,900,100 |
| 2024-10-11 | 17.42 | 20.18 | 17.4 | 18.49 | +2.44% | 455,639 | 864,269,097 |
| 2024-10-10 | 20.2 | 20.88 | 17 | 18.05 | -15.06% | 498,914 | 942,014,466 |
| 2024-10-09 | 18.51 | 23.76 | 17.89 | 21.25 | +7.32% | 727,273 | 1,532,016,817 |
| 2024-10-08 | 19.79 | 19.8 | 17.2 | 19.8 | +20% | 474,377 | 915,282,606 |
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：