股票概览
29.67
+5.89%
+1.65
27.88
开盘价
32.33
最高价
27.88
最低价
69,414
成交量
数据更新至: 2024-10-31
技术指标
27.94
MA5 (5日均线)
26.88
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 | 27.88 | 32.33 | 27.88 | 29.67 | +5.89% | 69,414 | 208,521,296 |
| 2024-10-30 | 27.23 | 28.4 | 26.8 | 28.02 | +1.85% | 27,557 | 76,545,819 |
| 2024-10-29 | 28.55 | 29.97 | 27.5 | 27.51 | -2.13% | 47,599 | 136,541,545 |
| 2024-10-28 | 26.48 | 28.56 | 26.2 | 28.11 | +6.48% | 45,044 | 125,391,007 |
| 2024-10-25 | 25.89 | 26.5 | 25.71 | 26.4 | +2.76% | 22,492 | 58,704,772 |
| 2024-10-24 | 25.6 | 26.17 | 25.4 | 25.69 | -0.23% | 18,951 | 48,885,121 |
| 2024-10-23 | 25.58 | 26.46 | 25.38 | 25.75 | -0.85% | 25,009 | 64,662,025 |
| 2024-10-22 | 27 | 27 | 25.69 | 25.97 | -3.81% | 34,552 | 90,261,164 |
| 2024-10-21 | 24.7 | 27.85 | 24.7 | 27 | +9.22% | 48,298 | 127,816,828 |
| 2024-10-18 | 24.4 | 25.18 | 23.81 | 24.72 | +2.79% | 17,083 | 41,819,845 |
| 2024-10-17 | 24.42 | 24.8 | 24.05 | 24.05 | -0.66% | 11,824 | 28,892,649 |
| 2024-10-16 | 24.37 | 24.58 | 24.05 | 24.21 | -0.66% | 12,109 | 29,451,611 |
| 2024-10-15 | 24.4 | 24.93 | 24.14 | 24.37 | +0.04% | 16,186 | 39,666,140 |
| 2024-10-14 | 23.87 | 24.49 | 23.4 | 24.36 | +2.05% | 15,560 | 37,389,051 |
| 2024-10-11 | 25.22 | 25.89 | 23.69 | 23.87 | -6.76% | 20,325 | 49,444,865 |
| 2024-10-10 | 25.65 | 26.55 | 24.8 | 25.6 | +0.12% | 26,207 | 67,504,231 |
| 2024-10-09 | 27.71 | 27.85 | 25.57 | 25.57 | -9.9% | 37,596 | 101,064,964 |
| 2024-10-08 | 29.8 | 30 | 26.15 | 28.38 | +10.26% | 49,737 | 140,255,319 |
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：