股票概览
31
-4.2%
-1.36
32.85
开盘价
32.93
最高价
30.21
最低价
147,823
成交量
数据更新至: 2024-10-31
技术指标
28.16
MA5 (5日均线)
26.81
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 | 32.85 | 32.93 | 30.21 | 31 | -4.2% | 147,823 | 461,795,433 |
| 2024-10-30 | 27.25 | 33.8 | 26.95 | 32.36 | +14.75% | 175,093 | 549,315,270 |
| 2024-10-29 | 25.87 | 29.5 | 25.5 | 28.2 | +11.59% | 181,336 | 495,435,489 |
| 2024-10-28 | 24 | 25.38 | 23.67 | 25.27 | +5.34% | 73,466 | 180,170,869 |
| 2024-10-25 | 24.4 | 24.5 | 23.82 | 23.99 | -0.95% | 58,083 | 139,786,821 |
| 2024-10-24 | 24.35 | 24.62 | 23.81 | 24.22 | -1.06% | 44,053 | 106,598,084 |
| 2024-10-23 | 25.06 | 25.27 | 24.23 | 24.48 | -2.28% | 64,256 | 159,041,658 |
| 2024-10-22 | 26.1 | 26.75 | 24.95 | 25.05 | -6.39% | 118,230 | 303,552,380 |
| 2024-10-21 | 26.03 | 28.3 | 25.89 | 26.76 | 0% | 160,428 | 431,169,148 |
| 2024-10-18 | 24.86 | 27.68 | 24.86 | 26.76 | +9.76% | 160,163 | 424,643,453 |
| 2024-10-17 | 24.84 | 26.66 | 24.3 | 24.38 | +2.31% | 164,155 | 414,777,960 |
| 2024-10-16 | 21.9 | 23.97 | 21.9 | 23.83 | +5.44% | 106,367 | 248,555,596 |
| 2024-10-15 | 22.9 | 23.69 | 22.58 | 22.6 | -0.09% | 121,856 | 282,359,232 |
| 2024-10-14 | 20.7 | 22.64 | 20.56 | 22.62 | +9.38% | 74,822 | 162,156,802 |
| 2024-10-11 | 22.29 | 22.29 | 20.21 | 20.68 | -7.26% | 65,098 | 137,039,601 |
| 2024-10-10 | 22.69 | 23.15 | 21.65 | 22.3 | +2.39% | 72,377 | 162,100,953 |
| 2024-10-09 | 23.8 | 24.09 | 21.7 | 21.78 | -14.59% | 113,427 | 260,097,302 |
| 2024-10-08 | 25.49 | 25.5 | 22.42 | 25.5 | +20% | 131,480 | 317,272,614 |
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：