股票概览
26.29
-4.37%
-1.2
26.9
开盘价
28.96
最高价
25.43
最低价
490,518
成交量
数据更新至: 2024-10-31
技术指标
22.97
MA5 (5日均线)
20.32
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 | 26.9 | 28.96 | 25.43 | 26.29 | -4.37% | 490,518 | 1,312,605,804 |
| 2024-10-30 | 24.08 | 28.22 | 21.88 | 27.49 | +16.88% | 646,544 | 1,641,891,397 |
| 2024-10-29 | 20 | 23.52 | 19.51 | 23.52 | +20% | 396,993 | 857,606,462 |
| 2024-10-28 | 17.98 | 19.68 | 17.85 | 19.6 | +9.13% | 164,730 | 307,655,619 |
| 2024-10-25 | 17.85 | 18.08 | 17.56 | 17.96 | +2.45% | 79,482 | 141,816,012 |
| 2024-10-24 | 17.3 | 17.65 | 17.14 | 17.53 | +0.11% | 63,883 | 111,182,542 |
| 2024-10-23 | 17.8 | 18.12 | 17.43 | 17.51 | -1.96% | 98,013 | 174,278,743 |
| 2024-10-22 | 18.05 | 18.59 | 17.75 | 17.86 | -0.72% | 131,959 | 239,790,750 |
| 2024-10-21 | 17.46 | 18.28 | 17.46 | 17.99 | +3.04% | 117,703 | 211,142,641 |
| 2024-10-18 | 16.94 | 17.88 | 16.7 | 17.46 | +3.07% | 118,384 | 204,745,025 |
| 2024-10-17 | 16.74 | 17.39 | 16.74 | 16.94 | +1.74% | 108,607 | 186,040,829 |
| 2024-10-16 | 16.19 | 17.25 | 16.02 | 16.65 | +1.09% | 82,560 | 137,205,557 |
| 2024-10-15 | 16.7 | 17.35 | 16.27 | 16.47 | -0.72% | 87,265 | 146,695,763 |
| 2024-10-14 | 16 | 16.62 | 15.78 | 16.59 | +4.08% | 78,859 | 128,144,011 |
| 2024-10-11 | 16.61 | 16.8 | 15.59 | 15.94 | -4.78% | 78,784 | 127,426,045 |
| 2024-10-10 | 17.41 | 17.74 | 16.64 | 16.74 | -1.06% | 89,862 | 153,646,298 |
| 2024-10-09 | 18.6 | 18.83 | 16.8 | 16.92 | -14.07% | 157,344 | 282,513,962 |
| 2024-10-08 | 20 | 20.14 | 17.58 | 19.69 | +15.82% | 227,757 | 432,814,461 |
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：