股票概览
24.88
-1.5%
-0.38
25.26
开盘价
25.41
最高价
24.78
最低价
259,707
成交量
数据更新至: 2024-10-31
技术指标
24.69
MA5 (5日均线)
24.75
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 | 25.26 | 25.41 | 24.78 | 24.88 | -1.5% | 259,707 | 649,359,625 |
| 2024-10-30 | 24.4 | 25.6 | 24.4 | 25.26 | +3.95% | 447,522 | 1,128,593,224 |
| 2024-10-29 | 24.4 | 24.61 | 24.2 | 24.3 | -0.61% | 167,843 | 408,612,234 |
| 2024-10-28 | 24.51 | 24.55 | 24.31 | 24.45 | -0.45% | 173,788 | 423,952,572 |
| 2024-10-25 | 24.7 | 24.89 | 24.51 | 24.56 | -0.65% | 152,571 | 376,098,558 |
| 2024-10-24 | 24.95 | 25.27 | 24.59 | 24.72 | -1.32% | 141,653 | 352,329,890 |
| 2024-10-23 | 24.99 | 25.35 | 24.85 | 25.05 | +0.6% | 168,638 | 422,640,889 |
| 2024-10-22 | 24.55 | 24.9 | 24.53 | 24.9 | +1.43% | 165,609 | 409,713,532 |
| 2024-10-21 | 24.85 | 24.88 | 24.4 | 24.55 | -1.13% | 174,648 | 429,121,077 |
| 2024-10-18 | 24.58 | 25.2 | 24.45 | 24.83 | +0.81% | 219,209 | 542,480,419 |
| 2024-10-17 | 24.97 | 25.32 | 24.61 | 24.63 | -1% | 113,927 | 283,907,629 |
| 2024-10-16 | 24.48 | 25.05 | 24.4 | 24.88 | +1.06% | 147,586 | 366,491,734 |
| 2024-10-15 | 25.06 | 25.26 | 24.57 | 24.62 | -1.64% | 125,701 | 313,004,825 |
| 2024-10-14 | 24.83 | 25.1 | 24.64 | 25.03 | +0.93% | 153,404 | 381,982,190 |
| 2024-10-11 | 25.29 | 25.37 | 24.5 | 24.8 | -2.17% | 191,879 | 477,186,420 |
| 2024-10-10 | 25.04 | 25.65 | 24.93 | 25.35 | +1.6% | 278,671 | 706,888,771 |
| 2024-10-09 | 26.45 | 26.45 | 24.87 | 24.95 | -6.9% | 374,817 | 953,232,558 |
| 2024-10-08 | 29.62 | 29.62 | 26 | 26.8 | -1.07% | 646,658 | 1,780,660,481 |
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：