股票概览
30.3
+20%
+5.05
26
开盘价
30.3
最高价
24.58
最低价
214,708
成交量
数据更新至: 2024-10-31
技术指标
23.16
MA5 (5日均线)
20.54
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 | 30.3 | 24.58 | 30.3 | +20% | 214,708 | 608,431,825 |
| 2024-10-30 | 22 | 25.25 | 21.95 | 25.25 | +20.01% | 157,075 | 379,078,345 |
| 2024-10-29 | 21.45 | 23.23 | 21.04 | 21.04 | +2.89% | 108,163 | 238,688,196 |
| 2024-10-28 | 19 | 20.66 | 19 | 20.45 | +8.89% | 67,952 | 137,369,803 |
| 2024-10-25 | 17.88 | 19.11 | 17.88 | 18.78 | +5.27% | 27,397 | 51,230,937 |
| 2024-10-24 | 17.99 | 18.02 | 17.59 | 17.84 | -0.22% | 13,062 | 23,221,773 |
| 2024-10-23 | 18 | 18.36 | 17.67 | 17.88 | -0.67% | 14,912 | 26,971,703 |
| 2024-10-22 | 18.18 | 18.48 | 17.7 | 18 | -0.99% | 12,493 | 22,462,792 |
| 2024-10-21 | 17.65 | 18.6 | 17.65 | 18.18 | +3.12% | 20,216 | 36,702,794 |
| 2024-10-18 | 16.79 | 17.99 | 16.66 | 17.63 | +5% | 16,259 | 28,267,912 |
| 2024-10-17 | 16.74 | 17.14 | 16.74 | 16.79 | +0.9% | 9,703 | 16,429,630 |
| 2024-10-16 | 16.58 | 16.97 | 16.38 | 16.64 | -0.72% | 8,606 | 14,345,558 |
| 2024-10-15 | 17.1 | 17.55 | 16.71 | 16.76 | -1.3% | 12,551 | 21,434,032 |
| 2024-10-14 | 16.2 | 17.1 | 16 | 16.98 | +5.66% | 17,618 | 29,140,730 |
| 2024-10-11 | 17.25 | 17.42 | 15.88 | 16.07 | -6.73% | 19,807 | 32,547,437 |
| 2024-10-10 | 17.81 | 18.08 | 17.09 | 17.23 | -0.58% | 16,954 | 29,808,759 |
| 2024-10-09 | 19 | 19 | 17.3 | 17.33 | -11.31% | 38,276 | 69,694,002 |
| 2024-10-08 | 21 | 21 | 18.28 | 19.54 | +10.52% | 52,637 | 103,565,245 |
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：