股票概览
28.78
+5.15%
+1.41
27.35
开盘价
29.86
最高价
27.29
最低价
206,595
成交量
数据更新至: 2024-10-31
技术指标
27.52
MA5 (5日均线)
26.56
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 | 27.35 | 29.86 | 27.29 | 28.78 | +5.15% | 206,595 | 591,276,232 |
| 2024-10-30 | 26.7 | 28.28 | 26.38 | 27.37 | +2.51% | 132,183 | 360,240,014 |
| 2024-10-29 | 27.5 | 28.96 | 26.6 | 26.7 | -4.88% | 176,704 | 483,819,286 |
| 2024-10-28 | 26.28 | 28.1 | 25.84 | 28.07 | +5.13% | 204,101 | 548,908,336 |
| 2024-10-25 | 26.03 | 27.4 | 25.3 | 26.7 | +4.71% | 169,191 | 445,266,319 |
| 2024-10-24 | 26 | 26.76 | 24.68 | 25.5 | -4.85% | 162,069 | 412,089,666 |
| 2024-10-23 | 26 | 28.5 | 25.93 | 26.8 | -3.63% | 265,037 | 713,461,816 |
| 2024-10-22 | 24.32 | 29.1 | 24.32 | 27.81 | +14.68% | 322,091 | 892,696,238 |
| 2024-10-21 | 23.21 | 25 | 23.2 | 24.25 | +2.8% | 139,983 | 342,045,854 |
| 2024-10-18 | 22.45 | 23.98 | 22.05 | 23.59 | +4.94% | 146,516 | 342,416,571 |
| 2024-10-17 | 21.15 | 24 | 21.15 | 22.48 | +7.66% | 152,101 | 341,207,919 |
| 2024-10-16 | 21.02 | 21.5 | 20.62 | 20.88 | -2.61% | 53,696 | 112,766,549 |
| 2024-10-15 | 21.61 | 22.44 | 21.31 | 21.44 | -0.92% | 57,908 | 127,067,992 |
| 2024-10-14 | 21.25 | 21.69 | 20.67 | 21.64 | +3.34% | 49,772 | 105,949,187 |
| 2024-10-11 | 22.02 | 22.03 | 20.57 | 20.94 | -4.86% | 57,083 | 121,244,300 |
| 2024-10-10 | 22.6 | 23.07 | 21.81 | 22.01 | -0.63% | 69,514 | 155,939,849 |
| 2024-10-09 | 25.1 | 25.11 | 22.1 | 22.15 | -16.1% | 120,274 | 284,001,901 |
| 2024-10-08 | 26.8 | 26.8 | 23.17 | 26.4 | +17.07% | 172,985 | 436,061,176 |
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：