股票概览
26.33
+8.58%
+2.08
23.99
开盘价
26.99
最高价
23.66
最低价
300,642
成交量
数据更新至: 2024-10-31
技术指标
25.35
MA5 (5日均线)
25.51
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 | 23.99 | 26.99 | 23.66 | 26.33 | +8.58% | 300,642 | 763,489,099 |
| 2024-10-30 | 24.7 | 25.05 | 23.92 | 24.25 | -2.53% | 154,577 | 377,576,232 |
| 2024-10-29 | 25.68 | 26.18 | 24.8 | 24.88 | -3.94% | 169,386 | 431,842,565 |
| 2024-10-28 | 25.16 | 25.95 | 24.82 | 25.9 | +1.93% | 139,936 | 355,015,834 |
| 2024-10-25 | 25.13 | 25.77 | 24.82 | 25.41 | +0.99% | 141,822 | 358,623,290 |
| 2024-10-24 | 25 | 25.6 | 24.8 | 25.16 | -0.44% | 112,671 | 284,381,885 |
| 2024-10-23 | 25.67 | 26.01 | 25.18 | 25.27 | -3.03% | 154,906 | 397,194,777 |
| 2024-10-22 | 25.84 | 26.65 | 25.59 | 26.06 | -1.06% | 219,284 | 572,552,995 |
| 2024-10-21 | 26 | 27.5 | 25.6 | 26.34 | +3.13% | 331,155 | 878,913,591 |
| 2024-10-18 | 23.36 | 27.01 | 23.36 | 25.54 | +10.32% | 306,808 | 759,814,802 |
| 2024-10-17 | 23.47 | 23.82 | 23.12 | 23.15 | -2.28% | 161,939 | 380,364,299 |
| 2024-10-16 | 23.37 | 24.5 | 23.1 | 23.69 | +1.63% | 181,345 | 431,895,350 |
| 2024-10-15 | 23.33 | 24.95 | 22.81 | 23.31 | +0.13% | 244,884 | 586,018,097 |
| 2024-10-14 | 22.62 | 23.35 | 22 | 23.28 | +3.01% | 217,096 | 492,904,383 |
| 2024-10-11 | 24.63 | 24.69 | 22.22 | 22.6 | -9.16% | 214,283 | 498,748,274 |
| 2024-10-10 | 27.5 | 27.5 | 24.68 | 24.88 | -5.76% | 233,859 | 601,821,040 |
| 2024-10-09 | 27.65 | 29.87 | 25.89 | 26.4 | -9.4% | 333,811 | 926,552,296 |
| 2024-10-08 | 29.14 | 29.14 | 26.23 | 29.14 | +20.02% | 370,374 | 1,052,206,495 |
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：