股票概览
25.19
-0.4%
-0.1
25.05
开盘价
25.35
最高价
24.63
最低价
97,981
成交量
数据更新至: 2024-10-31
技术指标
25.60
MA5 (5日均线)
25.61
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 | 25.05 | 25.35 | 24.63 | 25.19 | -0.4% | 97,981 | 245,827,369 |
| 2024-10-30 | 25.41 | 25.65 | 25 | 25.29 | -0.47% | 68,807 | 174,184,728 |
| 2024-10-29 | 26.1 | 26.36 | 25.36 | 25.41 | -2.19% | 103,295 | 265,136,951 |
| 2024-10-28 | 26.4 | 26.41 | 25.68 | 25.98 | -0.65% | 113,002 | 292,468,142 |
| 2024-10-25 | 25.6 | 26.42 | 25.45 | 26.15 | +3.32% | 124,407 | 323,710,078 |
| 2024-10-24 | 25.78 | 25.9 | 25.17 | 25.31 | -1.79% | 60,336 | 153,087,843 |
| 2024-10-23 | 26.05 | 26.25 | 25.67 | 25.77 | -1.15% | 88,814 | 230,274,211 |
| 2024-10-22 | 25.69 | 26.44 | 25.34 | 26.07 | +1.44% | 110,732 | 287,620,712 |
| 2024-10-21 | 25.45 | 26.16 | 25.12 | 25.7 | +1.86% | 129,518 | 332,790,793 |
| 2024-10-18 | 24.15 | 25.93 | 24.1 | 25.23 | +4.47% | 152,072 | 382,072,890 |
| 2024-10-17 | 24.45 | 24.89 | 24.12 | 24.15 | -0.82% | 58,918 | 144,484,464 |
| 2024-10-16 | 24.16 | 24.7 | 23.98 | 24.35 | -0.49% | 61,187 | 149,013,777 |
| 2024-10-15 | 25.08 | 25.45 | 24.46 | 24.47 | -2.51% | 77,344 | 192,413,896 |
| 2024-10-14 | 24.32 | 25.3 | 23.97 | 25.1 | +3.72% | 102,445 | 253,334,678 |
| 2024-10-11 | 25.61 | 25.61 | 23.95 | 24.2 | -5.47% | 103,811 | 255,110,837 |
| 2024-10-10 | 25.14 | 27.07 | 24.79 | 25.6 | +1.75% | 158,680 | 411,547,384 |
| 2024-10-09 | 27.34 | 27.34 | 25.08 | 25.16 | -9.37% | 185,101 | 481,422,784 |
| 2024-10-08 | 28.74 | 28.74 | 25.86 | 27.76 | +6.24% | 266,758 | 735,208,471 |
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：