股票概览
26.25
+4.17%
+1.05
25.19
开盘价
26.69
最高价
24.65
最低价
1,836,132
成交量
数据更新至: 2024-10-31
技术指标
25.34
MA5 (5日均线)
25.01
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 | 25.19 | 26.69 | 24.65 | 26.25 | +4.17% | 1,836,132 | 4,739,978,414 |
| 2024-10-30 | 25.05 | 25.85 | 24.79 | 25.2 | -0.71% | 1,025,699 | 2,592,339,874 |
| 2024-10-29 | 24.88 | 26.5 | 24.53 | 25.38 | +2.05% | 1,569,082 | 4,007,970,645 |
| 2024-10-28 | 25 | 25.15 | 24.72 | 24.87 | -0.48% | 703,033 | 1,749,967,401 |
| 2024-10-25 | 24.88 | 25.19 | 24.48 | 24.99 | +1.05% | 724,434 | 1,798,811,690 |
| 2024-10-24 | 24.37 | 25.34 | 24.21 | 24.73 | +0.37% | 786,525 | 1,946,669,836 |
| 2024-10-23 | 24.72 | 25.18 | 24.45 | 24.64 | -0.16% | 847,012 | 2,105,839,605 |
| 2024-10-22 | 24.66 | 24.95 | 24.31 | 24.68 | -0.48% | 855,446 | 2,105,245,764 |
| 2024-10-21 | 24.99 | 25.55 | 24.55 | 24.8 | +1.14% | 1,343,026 | 3,358,742,245 |
| 2024-10-18 | 23 | 25.15 | 22.9 | 24.52 | +6.19% | 1,376,017 | 3,321,929,796 |
| 2024-10-17 | 23.5 | 23.8 | 23.04 | 23.09 | +0.79% | 818,967 | 1,919,740,125 |
| 2024-10-16 | 22.8 | 23.39 | 22.78 | 22.91 | -2.47% | 734,215 | 1,688,632,054 |
| 2024-10-15 | 23.65 | 24.66 | 23.44 | 23.49 | -1.01% | 1,032,700 | 2,483,365,848 |
| 2024-10-14 | 23.01 | 23.83 | 22.7 | 23.73 | +3.08% | 849,103 | 1,977,220,831 |
| 2024-10-11 | 24.02 | 24.29 | 22.69 | 23.02 | -5.66% | 1,017,399 | 2,371,481,823 |
| 2024-10-10 | 25.13 | 25.59 | 23.9 | 24.4 | -2.59% | 1,183,007 | 2,921,206,646 |
| 2024-10-09 | 26 | 27.4 | 24.45 | 25.05 | -5.65% | 2,033,178 | 5,242,950,970 |
| 2024-10-08 | 26.55 | 26.55 | 25 | 26.55 | +9.98% | 1,900,015 | 4,994,890,220 |
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：