股票概览
32.67
+10%
+2.97
31.5
开盘价
32.67
最高价
29.31
最低价
563,325
成交量
数据更新至: 2024-10-31
技术指标
27.77
MA5 (5日均线)
22.82
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 | 31.5 | 32.67 | 29.31 | 32.67 | +10% | 563,325 | 1,809,735,410 |
| 2024-10-30 | 24.85 | 29.7 | 24.85 | 29.7 | +10% | 769,347 | 2,175,349,492 |
| 2024-10-29 | 28.52 | 28.52 | 23.9 | 27 | +4.13% | 388,428 | 1,086,512,189 |
| 2024-10-28 | 25.67 | 25.93 | 23.7 | 25.93 | +10.01% | 371,467 | 948,424,222 |
| 2024-10-25 | 20.99 | 23.57 | 19.8 | 23.57 | +9.99% | 732,428 | 1,668,522,483 |
| 2024-10-24 | 17.53 | 21.43 | 17.53 | 21.43 | +10.01% | 962,839 | 1,798,362,133 |
| 2024-10-23 | 18.7 | 19.48 | 16 | 19.48 | +9.99% | 926,030 | 1,751,268,863 |
| 2024-10-22 | 17.71 | 17.71 | 17.71 | 17.71 | +10% | 31,972 | 56,622,872 |
| 2024-10-21 | 16.1 | 16.1 | 15.68 | 16.1 | +9.97% | 190,706 | 306,849,893 |
| 2024-10-18 | 14.64 | 14.64 | 14.4 | 14.64 | +9.99% | 502,485 | 735,409,196 |
| 2024-10-17 | 13.31 | 13.31 | 13.31 | 13.31 | +10% | 25,887 | 34,455,144 |
| 2024-10-16 | 12.1 | 12.1 | 12.1 | 12.1 | +10% | 59,156 | 71,578,833 |
| 2024-10-15 | 10.76 | 11 | 10.16 | 11 | +10% | 260,843 | 280,164,838 |
| 2024-10-14 | 9.64 | 10 | 9.36 | 10 | +10.01% | 498,983 | 488,411,980 |
| 2024-10-11 | 8.43 | 9.09 | 8.27 | 9.09 | +10.05% | 134,486 | 119,311,228 |
| 2024-10-10 | 8.35 | 8.6 | 8.12 | 8.26 | -2.71% | 109,769 | 91,422,710 |
| 2024-10-09 | 9.12 | 9.12 | 8.49 | 8.49 | -9.97% | 159,404 | 138,542,677 |
| 2024-10-08 | 9.89 | 9.89 | 8.75 | 9.43 | +4.89% | 252,284 | 234,484,091 |
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：