股票概览
25.66
-0.93%
-0.24
25.6
开盘价
26.59
最高价
24.82
最低价
308,536
成交量
数据更新至: 2024-10-31
技术指标
25.51
MA5 (5日均线)
25.91
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 | 25.6 | 26.59 | 24.82 | 25.66 | -0.93% | 308,536 | 794,052,150 |
| 2024-10-30 | 24.2 | 25.9 | 23.52 | 25.9 | +4.86% | 309,300 | 770,022,054 |
| 2024-10-29 | 25.6 | 27.86 | 24.1 | 24.7 | -4.93% | 383,149 | 981,292,638 |
| 2024-10-28 | 24.9 | 26.44 | 24.9 | 25.98 | +2.65% | 270,536 | 701,569,937 |
| 2024-10-25 | 24.8 | 26.25 | 24.8 | 25.31 | +1.97% | 314,672 | 806,334,165 |
| 2024-10-24 | 26.78 | 27 | 24.65 | 24.82 | -8.51% | 328,229 | 828,844,472 |
| 2024-10-23 | 25.49 | 28.66 | 25.49 | 27.13 | +3.83% | 405,717 | 1,100,445,600 |
| 2024-10-22 | 27.5 | 27.82 | 25.6 | 26.13 | -7.93% | 480,087 | 1,285,158,622 |
| 2024-10-21 | 25.5 | 28.99 | 25.2 | 28.38 | +12.93% | 577,175 | 1,590,360,363 |
| 2024-10-18 | 24.5 | 26.34 | 23.23 | 25.13 | +2.66% | 518,966 | 1,288,755,106 |
| 2024-10-17 | 24.95 | 26.5 | 23.53 | 24.48 | +7.89% | 588,991 | 1,467,817,594 |
| 2024-10-16 | 20.8 | 22.87 | 20.64 | 22.69 | +5.44% | 376,239 | 832,786,060 |
| 2024-10-15 | 20.9 | 23.99 | 20.6 | 21.52 | +1.61% | 444,489 | 987,215,690 |
| 2024-10-14 | 19.92 | 21.24 | 18.76 | 21.18 | +5.9% | 308,833 | 629,837,198 |
| 2024-10-11 | 20.98 | 21.54 | 19.59 | 20 | -6.89% | 288,873 | 587,227,007 |
| 2024-10-10 | 22 | 22.2 | 19.58 | 21.48 | +1.56% | 397,939 | 825,240,942 |
| 2024-10-09 | 21.81 | 24.02 | 20.67 | 21.15 | -7.88% | 513,157 | 1,130,269,594 |
| 2024-10-08 | 22.96 | 22.96 | 20 | 22.96 | +20.02% | 518,638 | 1,152,388,013 |
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：