股票概览
30.45
+14.26%
+3.8
27.3
开盘价
31.63
最高价
26.3
最低价
162,569
成交量
数据更新至: 2024-10-31
技术指标
26.51
MA5 (5日均线)
25.47
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 | 27.3 | 31.63 | 26.3 | 30.45 | +14.26% | 162,569 | 474,341,453 |
| 2024-10-30 | 25.4 | 27.44 | 25.32 | 26.65 | +4.14% | 84,932 | 225,114,484 |
| 2024-10-29 | 25.15 | 26.6 | 24.7 | 25.59 | +2.65% | 89,940 | 230,985,674 |
| 2024-10-28 | 24.67 | 25.56 | 24.25 | 24.93 | -0.04% | 67,931 | 168,872,865 |
| 2024-10-25 | 25 | 25.28 | 23.8 | 24.94 | -0.2% | 83,122 | 203,380,175 |
| 2024-10-24 | 24.48 | 25.34 | 23.99 | 24.99 | +3.05% | 95,670 | 237,407,780 |
| 2024-10-23 | 25.22 | 25.32 | 23.83 | 24.25 | -6.48% | 109,494 | 266,116,765 |
| 2024-10-22 | 24.26 | 26.16 | 23.78 | 25.93 | +6.88% | 116,069 | 290,767,821 |
| 2024-10-21 | 23.1 | 24.99 | 23.06 | 24.26 | +6.78% | 119,598 | 288,348,908 |
| 2024-10-18 | 21.75 | 23.12 | 21.7 | 22.72 | +3.6% | 93,465 | 210,710,610 |
| 2024-10-17 | 21.01 | 22.85 | 21.01 | 21.93 | +4.88% | 92,756 | 204,287,381 |
| 2024-10-16 | 21.51 | 22.17 | 20.58 | 20.91 | -7.4% | 102,357 | 217,782,061 |
| 2024-10-15 | 22.2 | 23.68 | 22.07 | 22.58 | +0.04% | 107,080 | 244,596,223 |
| 2024-10-14 | 23.3 | 23.3 | 20.41 | 22.57 | -5.68% | 145,072 | 316,325,054 |
| 2024-10-11 | 21.66 | 24.2 | 20.65 | 23.93 | +11.04% | 179,429 | 408,984,973 |
| 2024-10-10 | 20.48 | 22.52 | 20.01 | 21.55 | +6.95% | 143,270 | 304,834,379 |
| 2024-10-09 | 20.5 | 21.8 | 18.88 | 20.15 | -4.23% | 133,565 | 273,778,565 |
| 2024-10-08 | 22.2 | 22.65 | 18.51 | 21.04 | +9.93% | 187,554 | 385,562,990 |
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：