股票概览
28.21
+19.99%
+4.7
23.39
开盘价
28.21
最高价
23.39
最低价
203,264
成交量
数据更新至: 2024-10-31
技术指标
24.75
MA5 (5日均线)
24.59
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 | 23.39 | 28.21 | 23.39 | 28.21 | +19.99% | 203,264 | 522,917,744 |
| 2024-10-30 | 23.2 | 24.8 | 23 | 23.51 | +0.99% | 74,836 | 177,491,387 |
| 2024-10-29 | 24.37 | 24.6 | 23.18 | 23.28 | -4.55% | 70,457 | 166,760,931 |
| 2024-10-28 | 23.83 | 24.54 | 23.66 | 24.39 | +0.21% | 64,817 | 156,650,307 |
| 2024-10-25 | 23.7 | 24.89 | 23.7 | 24.34 | +1.16% | 74,894 | 182,747,584 |
| 2024-10-24 | 23.55 | 24.5 | 23.26 | 24.06 | +1.39% | 73,701 | 176,822,270 |
| 2024-10-23 | 23.77 | 24.25 | 23.57 | 23.73 | -2.1% | 74,592 | 178,349,801 |
| 2024-10-22 | 24.75 | 25.26 | 23.76 | 24.24 | -7.13% | 142,922 | 348,643,372 |
| 2024-10-21 | 24.12 | 27.49 | 24.12 | 26.1 | +8.39% | 185,193 | 479,665,415 |
| 2024-10-18 | 23.1 | 24.98 | 23.02 | 24.08 | +6.69% | 149,096 | 354,045,855 |
| 2024-10-17 | 21.58 | 23.15 | 21.44 | 22.57 | +4.01% | 103,116 | 230,008,071 |
| 2024-10-16 | 21.33 | 21.98 | 21 | 21.7 | +0.56% | 57,313 | 122,974,304 |
| 2024-10-15 | 21.9 | 22.55 | 21.51 | 21.58 | -2.04% | 53,171 | 117,066,345 |
| 2024-10-14 | 21.19 | 22.18 | 21 | 22.03 | +3.96% | 50,124 | 108,621,002 |
| 2024-10-11 | 22.6 | 22.6 | 20.8 | 21.19 | -5.44% | 58,325 | 125,192,416 |
| 2024-10-10 | 22.31 | 23.77 | 22.05 | 22.41 | +1.72% | 81,358 | 185,938,369 |
| 2024-10-09 | 24.9 | 25.99 | 22 | 22.03 | -18.38% | 115,026 | 278,336,792 |
| 2024-10-08 | 27.8 | 27.8 | 24.21 | 26.99 | +14.46% | 137,603 | 358,518,767 |
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：