股票概览
25.83
+5%
+1.23
24.6
开盘价
26.76
最高价
24.35
最低价
190,476
成交量
数据更新至: 2024-10-31
技术指标
24.39
MA5 (5日均线)
23.90
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 | 24.6 | 26.76 | 24.35 | 25.83 | +5% | 190,476 | 486,380,912 |
| 2024-10-30 | 23.85 | 24.62 | 23.1 | 24.6 | +3.49% | 140,271 | 338,318,850 |
| 2024-10-29 | 24.6 | 24.65 | 23.68 | 23.77 | -2.42% | 103,189 | 248,166,615 |
| 2024-10-28 | 23.47 | 24.58 | 23.35 | 24.36 | +4.1% | 114,191 | 275,541,784 |
| 2024-10-25 | 22.76 | 23.45 | 22.76 | 23.4 | +1.52% | 66,792 | 155,673,311 |
| 2024-10-24 | 23.1 | 23.35 | 22.81 | 23.05 | -1.71% | 61,798 | 142,169,463 |
| 2024-10-23 | 23.35 | 23.96 | 23.29 | 23.45 | -0.76% | 102,675 | 242,478,682 |
| 2024-10-22 | 24.65 | 24.85 | 23.36 | 23.63 | -2.15% | 145,204 | 345,134,667 |
| 2024-10-21 | 22.75 | 24.28 | 22.73 | 24.15 | +6.11% | 157,329 | 369,785,542 |
| 2024-10-18 | 22.14 | 23.13 | 21.85 | 22.76 | +2.85% | 124,138 | 281,752,537 |
| 2024-10-17 | 21.8 | 23.22 | 21.75 | 22.13 | +2.45% | 110,586 | 247,496,285 |
| 2024-10-16 | 21.37 | 21.87 | 21.21 | 21.6 | -0.96% | 53,299 | 114,867,882 |
| 2024-10-15 | 22.34 | 22.58 | 21.7 | 21.81 | -2.15% | 65,817 | 145,874,439 |
| 2024-10-14 | 21.18 | 22.33 | 20.98 | 22.29 | +5.54% | 96,366 | 209,032,012 |
| 2024-10-11 | 22.5 | 22.5 | 20.64 | 21.12 | -7.65% | 98,547 | 211,582,380 |
| 2024-10-10 | 24.37 | 24.37 | 22.45 | 22.87 | -7.93% | 130,658 | 303,313,342 |
| 2024-10-09 | 26.8 | 26.8 | 24.84 | 24.84 | -10% | 116,944 | 294,221,166 |
| 2024-10-08 | 28.55 | 28.55 | 25.4 | 27.6 | +6.36% | 205,429 | 556,991,204 |
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：