股票概览
27.88
-3.4%
-0.98
28.1
开盘价
28.82
最高价
27.43
最低价
90,951
成交量
数据更新至: 2024-10-31
技术指标
27.11
MA5 (5日均线)
25.94
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 | 28.1 | 28.82 | 27.43 | 27.88 | -3.4% | 90,951 | 254,111,398 |
| 2024-10-30 | 27.49 | 30.3 | 27.48 | 28.86 | +4.45% | 151,776 | 440,905,068 |
| 2024-10-29 | 25.12 | 27.63 | 25.1 | 27.63 | +9.99% | 101,055 | 272,391,104 |
| 2024-10-28 | 25.52 | 26.57 | 24.71 | 25.12 | -3.61% | 96,517 | 244,860,909 |
| 2024-10-25 | 24.26 | 26.37 | 23.39 | 26.06 | +6.63% | 115,833 | 288,003,945 |
| 2024-10-24 | 24.97 | 24.97 | 23.8 | 24.44 | -2.16% | 96,859 | 235,390,456 |
| 2024-10-23 | 25.79 | 26.75 | 24.5 | 24.98 | -3.37% | 92,914 | 237,148,079 |
| 2024-10-22 | 25.1 | 26.43 | 24.3 | 25.85 | +2.95% | 120,963 | 312,123,686 |
| 2024-10-21 | 23.39 | 25.55 | 22.69 | 25.11 | +6.85% | 130,739 | 312,752,577 |
| 2024-10-18 | 23.29 | 23.75 | 22.88 | 23.5 | +0.86% | 88,298 | 206,450,857 |
| 2024-10-17 | 22.8 | 24 | 22.8 | 23.3 | 0% | 86,775 | 203,208,735 |
| 2024-10-16 | 23.71 | 24.45 | 22.49 | 23.3 | -2.67% | 109,468 | 255,770,661 |
| 2024-10-15 | 22.54 | 25.18 | 22.54 | 23.94 | +3.77% | 107,503 | 258,940,729 |
| 2024-10-14 | 21.58 | 23.25 | 21.2 | 23.07 | +6.9% | 118,913 | 264,583,289 |
| 2024-10-11 | 20.01 | 22 | 19.43 | 21.58 | +7.9% | 141,689 | 303,087,903 |
| 2024-10-10 | 19.95 | 20.7 | 19.42 | 20 | +1.73% | 66,520 | 134,680,180 |
| 2024-10-09 | 19.92 | 20.68 | 18.63 | 19.66 | -4% | 95,591 | 189,241,812 |
| 2024-10-08 | 22.5 | 22.5 | 19.48 | 20.48 | -1.35% | 180,124 | 371,703,724 |
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：