股票概览
27.04
+10.01%
+2.46
24.58
开盘价
27.04
最高价
24.16
最低价
492,105
成交量
数据更新至: 2024-10-31
技术指标
25.30
MA5 (5日均线)
25.34
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 | 24.58 | 27.04 | 24.16 | 27.04 | +10.01% | 492,105 | 1,283,424,905 |
| 2024-10-30 | 24.6 | 25.75 | 24.3 | 24.58 | -1.4% | 236,017 | 585,722,566 |
| 2024-10-29 | 25.47 | 25.65 | 24.65 | 24.93 | -1.15% | 249,217 | 624,245,253 |
| 2024-10-28 | 24.6 | 25.48 | 24.5 | 25.22 | +1.9% | 293,418 | 734,217,602 |
| 2024-10-25 | 24.95 | 25.3 | 24.45 | 24.75 | -0.84% | 253,647 | 627,971,864 |
| 2024-10-24 | 25.68 | 25.82 | 24.6 | 24.96 | -2.95% | 202,098 | 506,206,814 |
| 2024-10-23 | 26.48 | 26.95 | 25.61 | 25.72 | -4.07% | 382,945 | 1,004,366,184 |
| 2024-10-22 | 25.6 | 27.6 | 25.21 | 26.81 | +3.59% | 621,417 | 1,676,148,653 |
| 2024-10-21 | 23.9 | 25.88 | 23.9 | 25.88 | +9.99% | 521,347 | 1,333,011,421 |
| 2024-10-18 | 21.95 | 23.96 | 21.95 | 23.53 | +5.94% | 313,122 | 722,161,533 |
| 2024-10-17 | 21.8 | 22.69 | 21.69 | 22.21 | +0.86% | 239,003 | 529,590,468 |
| 2024-10-16 | 22.07 | 22.65 | 21.58 | 22.02 | +1.8% | 211,782 | 468,177,688 |
| 2024-10-15 | 21.89 | 22.83 | 21.57 | 21.63 | -0.96% | 225,832 | 501,589,434 |
| 2024-10-14 | 20.95 | 22 | 20.27 | 21.84 | +4.7% | 170,577 | 362,004,566 |
| 2024-10-11 | 21.82 | 22.26 | 20.45 | 20.86 | -5.82% | 189,039 | 399,952,533 |
| 2024-10-10 | 22.5 | 23.2 | 21.7 | 22.15 | -0.67% | 206,765 | 464,340,984 |
| 2024-10-09 | 23.45 | 24.39 | 22.22 | 22.3 | -6.54% | 373,862 | 879,620,250 |
| 2024-10-08 | 23.86 | 23.86 | 22.21 | 23.86 | +10% | 366,700 | 860,913,641 |
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：