股票概览
26.17
-2.13%
-0.57
28
开盘价
29.41
最高价
25.4
最低价
386,462
成交量
数据更新至: 2024-10-31
技术指标
24.84
MA5 (5日均线)
23.51
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 | 29.41 | 25.4 | 26.17 | -2.13% | 386,462 | 1,077,136,407 |
| 2024-10-30 | 25.04 | 26.74 | 24.72 | 26.74 | +10% | 237,289 | 615,531,364 |
| 2024-10-29 | 23.36 | 25.3 | 23.02 | 24.31 | +4.29% | 241,371 | 579,668,138 |
| 2024-10-28 | 23.3 | 24.08 | 22.62 | 23.31 | -1.56% | 179,773 | 418,962,644 |
| 2024-10-25 | 23.96 | 24.18 | 22.8 | 23.68 | -1.09% | 253,785 | 590,473,518 |
| 2024-10-24 | 21.76 | 23.94 | 21.39 | 23.94 | +10.02% | 209,790 | 481,809,087 |
| 2024-10-23 | 22.6 | 22.6 | 21.54 | 21.76 | -4.98% | 215,845 | 471,917,678 |
| 2024-10-22 | 21.5 | 23.53 | 21.14 | 22.9 | +7.06% | 317,852 | 713,809,979 |
| 2024-10-21 | 21 | 22.75 | 20.81 | 21.39 | +2.54% | 321,470 | 695,111,610 |
| 2024-10-18 | 19.17 | 20.86 | 19.1 | 20.86 | +10.02% | 218,354 | 444,664,441 |
| 2024-10-17 | 18.88 | 19.28 | 18.78 | 18.96 | +1.44% | 65,648 | 124,991,752 |
| 2024-10-16 | 18.6 | 19.4 | 18.4 | 18.69 | -0.85% | 63,232 | 119,109,695 |
| 2024-10-15 | 18.7 | 19.84 | 18.62 | 18.85 | -0.26% | 96,807 | 186,669,395 |
| 2024-10-14 | 17.5 | 19 | 17.42 | 18.9 | +8.5% | 110,800 | 203,292,632 |
| 2024-10-11 | 18.28 | 18.58 | 17.17 | 17.42 | -6.55% | 90,654 | 161,612,823 |
| 2024-10-10 | 19.2 | 19.87 | 17.99 | 18.64 | -2.92% | 149,295 | 281,942,083 |
| 2024-10-09 | 20.1 | 20.45 | 19.2 | 19.2 | -9.99% | 144,551 | 284,099,112 |
| 2024-10-08 | 21.36 | 21.36 | 19.77 | 21.33 | +9.84% | 195,186 | 408,391,597 |
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：