股票概览
27.58
+19.39%
+4.48
25.5
开盘价
27.72
最高价
23.19
最低价
121,709
成交量
数据更新至: 2024-10-31
技术指标
24.43
MA5 (5日均线)
23.83
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 | 25.5 | 27.72 | 23.19 | 27.58 | +19.39% | 121,709 | 318,234,981 |
| 2024-10-30 | 23.32 | 23.55 | 22.5 | 23.1 | -2.33% | 26,730 | 61,661,701 |
| 2024-10-29 | 24.51 | 24.51 | 23.45 | 23.65 | -3.51% | 28,400 | 67,722,187 |
| 2024-10-28 | 23.3 | 25.1 | 23 | 24.51 | +5.24% | 52,542 | 127,932,242 |
| 2024-10-25 | 22.8 | 23.4 | 22.47 | 23.29 | +1.88% | 27,056 | 62,144,477 |
| 2024-10-24 | 23.8 | 24.13 | 22.58 | 22.86 | -5.3% | 38,360 | 88,216,650 |
| 2024-10-23 | 23.19 | 25.05 | 22.56 | 24.14 | +3.12% | 46,076 | 110,295,681 |
| 2024-10-22 | 24.08 | 24.08 | 22.9 | 23.41 | -1.35% | 26,937 | 62,937,899 |
| 2024-10-21 | 23.79 | 24.45 | 22.19 | 23.73 | +7.72% | 52,104 | 123,439,000 |
| 2024-10-18 | 21.01 | 22.81 | 21.01 | 22.03 | +3.14% | 37,762 | 83,920,596 |
| 2024-10-17 | 21.49 | 22.2 | 21.2 | 21.36 | +0.56% | 17,869 | 38,583,776 |
| 2024-10-16 | 21.92 | 21.96 | 20.98 | 21.24 | -2.66% | 15,755 | 33,595,730 |
| 2024-10-15 | 22.27 | 22.69 | 21.73 | 21.82 | -3.11% | 16,252 | 35,943,758 |
| 2024-10-14 | 21 | 23.27 | 20.9 | 22.52 | +7.7% | 49,767 | 110,880,795 |
| 2024-10-11 | 22.68 | 22.92 | 20.5 | 20.91 | -9.01% | 36,563 | 77,886,228 |
| 2024-10-10 | 23.6 | 24.56 | 22.59 | 22.98 | -4.25% | 31,821 | 74,352,142 |
| 2024-10-09 | 26 | 26 | 22.4 | 24 | -9.09% | 54,029 | 129,703,125 |
| 2024-10-08 | 27.6 | 27.6 | 23.95 | 26.4 | +14.78% | 52,767 | 136,101,988 |
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：