股票概览
25.48
-4.64%
-1.24
26.75
开盘价
27.16
最高价
25.43
最低价
170,805
成交量
数据更新至: 2024-10-31
技术指标
27.98
MA5 (5日均线)
29.66
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 | 26.75 | 27.16 | 25.43 | 25.48 | -4.64% | 170,805 | 444,986,444 |
| 2024-10-30 | 28.16 | 28.58 | 26.58 | 26.72 | -5.15% | 146,760 | 400,673,143 |
| 2024-10-29 | 29.3 | 29.48 | 28.08 | 28.17 | -3.66% | 121,377 | 348,177,464 |
| 2024-10-28 | 30.25 | 30.3 | 29 | 29.24 | -3.5% | 118,855 | 349,896,742 |
| 2024-10-25 | 30.91 | 31.28 | 29.43 | 30.3 | -2.67% | 149,868 | 449,951,933 |
| 2024-10-24 | 30.88 | 32.49 | 30.51 | 31.13 | -0.32% | 127,248 | 402,057,846 |
| 2024-10-23 | 30.55 | 31.38 | 30.08 | 31.23 | +1.99% | 100,897 | 311,277,949 |
| 2024-10-22 | 31.5 | 31.9 | 30.01 | 30.62 | -3.77% | 120,347 | 372,376,571 |
| 2024-10-21 | 31.68 | 32.74 | 31.1 | 31.82 | -0.06% | 124,059 | 397,571,861 |
| 2024-10-18 | 29.52 | 32.9 | 29.23 | 31.84 | +8.74% | 216,690 | 677,104,095 |
| 2024-10-17 | 28.89 | 30.75 | 28.73 | 29.28 | +1.77% | 194,058 | 576,832,480 |
| 2024-10-16 | 32.04 | 32.04 | 28 | 28.77 | -11.04% | 354,119 | 1,033,626,137 |
| 2024-10-15 | 32.4 | 33.1 | 31.72 | 32.34 | -0.49% | 158,852 | 513,585,897 |
| 2024-10-14 | 32.16 | 33.35 | 31.05 | 32.5 | +4.2% | 165,934 | 537,919,383 |
| 2024-10-11 | 33 | 33.29 | 30.75 | 31.19 | -6.67% | 136,158 | 431,750,370 |
| 2024-10-10 | 34.2 | 35.85 | 33.07 | 33.42 | -2.17% | 139,962 | 479,522,768 |
| 2024-10-09 | 33.9 | 37.08 | 32.12 | 34.16 | -3.96% | 255,569 | 888,437,712 |
| 2024-10-08 | 37.01 | 37.01 | 32.7 | 35.57 | +15.11% | 220,621 | 765,251,713 |
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：