股票概览
28.1
+4.89%
+1.31
26.5
开盘价
29.12
最高价
25.72
最低价
1,100,402
成交量
数据更新至: 2024-10-31
技术指标
26.02
MA5 (5日均线)
24.97
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 | 26.5 | 29.12 | 25.72 | 28.1 | +4.89% | 1,100,402 | 2,997,415,772 |
| 2024-10-30 | 25.5 | 27.66 | 25.29 | 26.79 | +5.97% | 936,672 | 2,494,492,800 |
| 2024-10-29 | 24.95 | 26.46 | 24.77 | 25.28 | +1.32% | 887,070 | 2,279,330,818 |
| 2024-10-28 | 24.72 | 25.31 | 24.36 | 24.95 | -0.16% | 603,921 | 1,492,688,119 |
| 2024-10-25 | 25.4 | 25.53 | 24.68 | 24.99 | -0.75% | 886,549 | 2,222,008,559 |
| 2024-10-24 | 23.4 | 25.83 | 23.1 | 25.18 | +7.24% | 1,299,053 | 3,239,711,630 |
| 2024-10-23 | 23.56 | 23.94 | 23.33 | 23.48 | -1.18% | 378,645 | 895,831,541 |
| 2024-10-22 | 23.91 | 24.35 | 23.5 | 23.76 | -0.63% | 532,893 | 1,272,356,875 |
| 2024-10-21 | 23.8 | 24.73 | 23.5 | 23.91 | +2.66% | 808,601 | 1,951,547,529 |
| 2024-10-18 | 21.9 | 23.87 | 21.86 | 23.29 | +6.1% | 663,604 | 1,524,919,866 |
| 2024-10-17 | 22.31 | 22.56 | 21.93 | 21.95 | -0.72% | 279,697 | 621,999,776 |
| 2024-10-16 | 21.73 | 22.58 | 21.65 | 22.11 | -0.58% | 292,091 | 647,892,570 |
| 2024-10-15 | 22.48 | 23.13 | 22.18 | 22.24 | -1.46% | 435,562 | 987,096,791 |
| 2024-10-14 | 21.63 | 22.69 | 21.3 | 22.57 | +4.35% | 445,543 | 979,778,681 |
| 2024-10-11 | 22.56 | 23.28 | 21.32 | 21.63 | -6.16% | 504,515 | 1,113,646,199 |
| 2024-10-10 | 23.86 | 24.03 | 22.16 | 23.05 | -4.12% | 605,106 | 1,407,577,307 |
| 2024-10-09 | 24.2 | 25.67 | 23 | 24.04 | -0.29% | 1,107,981 | 2,726,450,163 |
| 2024-10-08 | 24.11 | 24.11 | 22.97 | 24.11 | +9.99% | 715,919 | 1,716,754,067 |
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：