股票概览
33.48
+20%
+5.58
28.1
开盘价
33.48
最高价
28
最低价
88,197
成交量
数据更新至: 2024-10-31
技术指标
27.99
MA5 (5日均线)
26.78
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 | 28.1 | 33.48 | 28 | 33.48 | +20% | 88,197 | 276,200,765 |
| 2024-10-30 | 27.16 | 28.18 | 26.65 | 27.9 | +4.42% | 43,830 | 120,389,665 |
| 2024-10-29 | 26.46 | 27.43 | 26.4 | 26.72 | +0.38% | 36,602 | 98,932,545 |
| 2024-10-28 | 25.25 | 26.8 | 25.21 | 26.62 | +5.43% | 31,383 | 82,757,840 |
| 2024-10-25 | 25.07 | 25.58 | 25.07 | 25.25 | -0.2% | 18,670 | 47,254,047 |
| 2024-10-24 | 25.5 | 26 | 25.1 | 25.3 | -2.05% | 17,603 | 44,708,508 |
| 2024-10-23 | 25.94 | 26.58 | 25.72 | 25.83 | -0.65% | 22,814 | 59,640,884 |
| 2024-10-22 | 25.5 | 26.65 | 25.5 | 26 | +0.97% | 26,958 | 70,268,166 |
| 2024-10-21 | 25.07 | 26.68 | 24.92 | 25.75 | +3.33% | 35,674 | 92,434,040 |
| 2024-10-18 | 23.77 | 25.47 | 23.49 | 24.92 | +4.84% | 22,158 | 54,634,836 |
| 2024-10-17 | 24.31 | 24.73 | 23.6 | 23.77 | -0.83% | 17,719 | 42,956,848 |
| 2024-10-16 | 23.98 | 24.51 | 23.7 | 23.97 | -1.24% | 17,525 | 42,200,055 |
| 2024-10-15 | 25.25 | 25.56 | 24.16 | 24.27 | -4% | 29,337 | 73,139,365 |
| 2024-10-14 | 22.83 | 26.66 | 22.16 | 25.28 | +11.96% | 47,388 | 115,832,538 |
| 2024-10-11 | 23.7 | 23.78 | 22.35 | 22.58 | -5.52% | 20,690 | 47,533,404 |
| 2024-10-10 | 24.04 | 25.21 | 23.69 | 23.9 | -0.21% | 22,162 | 53,715,465 |
| 2024-10-09 | 26.05 | 26.77 | 23.89 | 23.95 | -12.72% | 39,584 | 100,381,470 |
| 2024-10-08 | 28.79 | 28.84 | 24.66 | 27.44 | +12.41% | 60,329 | 161,571,127 |
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：