股票概览
28.4
+0.21%
+0.06
29.2
开盘价
30.88
最高价
28
最低价
299,888
成交量
数据更新至: 2024-10-31
技术指标
27.53
MA5 (5日均线)
26.71
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 | 29.2 | 30.88 | 28 | 28.4 | +0.21% | 299,888 | 874,813,732 |
| 2024-10-30 | 26.39 | 28.5 | 25.98 | 28.34 | +6.34% | 243,923 | 679,471,414 |
| 2024-10-29 | 27.4 | 27.84 | 26.6 | 26.65 | -4.79% | 199,437 | 540,022,961 |
| 2024-10-28 | 26.26 | 29.31 | 25.92 | 27.99 | +6.59% | 285,521 | 798,783,024 |
| 2024-10-25 | 25.99 | 27.59 | 25.72 | 26.26 | -0.53% | 225,924 | 603,554,948 |
| 2024-10-24 | 27.06 | 27.5 | 25.7 | 26.4 | -6.71% | 232,840 | 613,611,593 |
| 2024-10-23 | 25.81 | 29.91 | 25.31 | 28.3 | +8.72% | 379,021 | 1,054,089,210 |
| 2024-10-22 | 26.01 | 28.6 | 24.6 | 26.03 | +0.12% | 331,872 | 871,083,717 |
| 2024-10-21 | 23 | 27.1 | 22.91 | 26 | +14.64% | 301,525 | 752,888,854 |
| 2024-10-18 | 21.58 | 23 | 21.49 | 22.68 | +4.13% | 141,343 | 316,239,888 |
| 2024-10-17 | 21.38 | 22.44 | 21.38 | 21.78 | +1.54% | 117,976 | 259,697,165 |
| 2024-10-16 | 21 | 21.76 | 20.83 | 21.45 | -0.69% | 77,097 | 164,593,802 |
| 2024-10-15 | 21.33 | 22.29 | 20.97 | 21.6 | -0.32% | 126,593 | 274,927,092 |
| 2024-10-14 | 20.96 | 21.68 | 20.25 | 21.67 | +3.78% | 107,177 | 226,079,294 |
| 2024-10-11 | 21.26 | 22.07 | 20.05 | 20.88 | -9.38% | 152,904 | 320,982,077 |
| 2024-10-10 | 21.5 | 25.18 | 21.5 | 23.04 | +6.77% | 218,485 | 516,193,222 |
| 2024-10-09 | 23.18 | 23.89 | 21.08 | 21.58 | -14.06% | 161,687 | 365,296,060 |
| 2024-10-08 | 25.86 | 25.86 | 21.92 | 25.11 | +16.47% | 219,676 | 526,569,087 |
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：