股票概览
24.79
-0.12%
-0.03
24.9
开盘价
25.27
最高价
24.12
最低价
566,352
成交量
数据更新至: 2024-10-31
技术指标
24.49
MA5 (5日均线)
24.38
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 | 24.9 | 25.27 | 24.12 | 24.79 | -0.12% | 566,352 | 1,399,746,578 |
| 2024-10-30 | 24.35 | 25.47 | 24.33 | 24.82 | -0.08% | 622,681 | 1,547,519,077 |
| 2024-10-29 | 24.33 | 25.75 | 24.33 | 24.84 | +3.2% | 850,405 | 2,145,359,857 |
| 2024-10-28 | 24 | 24.12 | 23.56 | 24.07 | +0.67% | 328,468 | 784,594,085 |
| 2024-10-25 | 24 | 24.33 | 23.81 | 23.91 | +0.46% | 316,012 | 758,939,735 |
| 2024-10-24 | 23.83 | 24.11 | 23.47 | 23.8 | -1.16% | 305,854 | 726,250,411 |
| 2024-10-23 | 24.32 | 24.96 | 23.91 | 24.08 | -1.27% | 468,682 | 1,145,347,576 |
| 2024-10-22 | 24.71 | 25.14 | 24.1 | 24.39 | -1.18% | 493,107 | 1,207,902,455 |
| 2024-10-21 | 24.46 | 25.55 | 24.46 | 24.68 | +0.98% | 683,570 | 1,706,887,583 |
| 2024-10-18 | 23.37 | 25.3 | 23.23 | 24.44 | +4.04% | 679,901 | 1,649,502,279 |
| 2024-10-17 | 23.31 | 24.33 | 23.27 | 23.49 | +1.56% | 506,057 | 1,203,572,002 |
| 2024-10-16 | 22.6 | 23.71 | 22.52 | 23.13 | -1.36% | 395,746 | 917,654,874 |
| 2024-10-15 | 23.51 | 25.1 | 23.11 | 23.45 | +0.64% | 770,933 | 1,866,444,622 |
| 2024-10-14 | 22.3 | 23.41 | 21.77 | 23.3 | +5.43% | 461,969 | 1,049,250,961 |
| 2024-10-11 | 23.17 | 23.45 | 21.68 | 22.1 | -4.95% | 456,239 | 1,025,123,804 |
| 2024-10-10 | 23.75 | 24.54 | 23.18 | 23.25 | -1.06% | 481,240 | 1,149,176,081 |
| 2024-10-09 | 26 | 26.2 | 23.39 | 23.5 | -14.86% | 917,468 | 2,297,463,503 |
| 2024-10-08 | 27.48 | 27.6 | 24.36 | 27.6 | +18.97% | 1,217,123 | 3,216,423,760 |
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：