股票概览
24.98
+1.83%
+0.45
24.72
开盘价
25.77
最高价
24.61
最低价
224,112
成交量
数据更新至: 2024-10-31
技术指标
25.28
MA5 (5日均线)
26.54
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 | 24.72 | 25.77 | 24.61 | 24.98 | +1.83% | 224,112 | 564,518,490 |
| 2024-10-30 | 24.97 | 25.12 | 23.97 | 24.53 | -1.8% | 194,683 | 477,143,015 |
| 2024-10-29 | 25.88 | 26.1 | 24.95 | 24.98 | -3.48% | 212,642 | 542,529,882 |
| 2024-10-28 | 26 | 26.19 | 25.4 | 25.88 | -0.61% | 206,095 | 530,276,584 |
| 2024-10-25 | 26.6 | 26.75 | 25.76 | 26.04 | -1.36% | 206,139 | 538,869,278 |
| 2024-10-24 | 26.18 | 27 | 25.68 | 26.4 | -2.44% | 192,614 | 505,022,277 |
| 2024-10-23 | 28.04 | 28.88 | 26.83 | 27.06 | -4.48% | 271,511 | 753,219,324 |
| 2024-10-22 | 27.88 | 28.8 | 27.61 | 28.33 | +0.64% | 218,865 | 615,471,565 |
| 2024-10-21 | 28.95 | 29.35 | 27.83 | 28.15 | -2.93% | 326,435 | 929,222,942 |
| 2024-10-18 | 27.02 | 30.38 | 26.65 | 29 | +6.3% | 340,331 | 963,682,145 |
| 2024-10-17 | 27.38 | 28.62 | 26.85 | 27.28 | +1.6% | 314,183 | 873,191,028 |
| 2024-10-16 | 24.39 | 27.3 | 24.39 | 26.85 | +5.67% | 277,963 | 735,192,549 |
| 2024-10-15 | 25.93 | 27.33 | 25.35 | 25.41 | -3.79% | 274,210 | 720,167,326 |
| 2024-10-14 | 24.55 | 26.62 | 23.92 | 26.41 | +7.97% | 281,443 | 716,057,972 |
| 2024-10-11 | 26.02 | 27.1 | 23.88 | 24.46 | -10.92% | 339,088 | 853,390,508 |
| 2024-10-10 | 30.4 | 30.99 | 26 | 27.46 | -4.62% | 415,220 | 1,160,128,636 |
| 2024-10-09 | 27.44 | 33.36 | 26.49 | 28.79 | +0.73% | 605,114 | 1,769,966,227 |
| 2024-10-08 | 28.58 | 28.58 | 26 | 28.58 | +19.98% | 642,587 | 1,806,296,769 |
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：