股票概览
24.76
-0.76%
-0.19
24.95
开盘价
25.21
最高价
24.6
最低价
88,108
成交量
数据更新至: 2024-10-31
技术指标
25.52
MA5 (5日均线)
25.60
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 | 24.95 | 25.21 | 24.6 | 24.76 | -0.76% | 88,108 | 218,720,641 |
| 2024-10-30 | 25.36 | 25.74 | 24.73 | 24.95 | -2.92% | 99,625 | 250,496,212 |
| 2024-10-29 | 26.83 | 27.49 | 25.68 | 25.7 | -2.24% | 127,239 | 335,564,095 |
| 2024-10-28 | 25.91 | 26.3 | 25.61 | 26.29 | +1.58% | 86,655 | 225,983,957 |
| 2024-10-25 | 25.82 | 26.06 | 25.1 | 25.88 | +0.12% | 97,033 | 249,654,523 |
| 2024-10-24 | 25.83 | 26.3 | 25.7 | 25.85 | -0.23% | 71,618 | 186,020,364 |
| 2024-10-23 | 26.03 | 26.24 | 25.72 | 25.91 | -0.42% | 83,872 | 217,797,496 |
| 2024-10-22 | 25.57 | 26.28 | 25.12 | 26.02 | +2.24% | 109,586 | 282,885,585 |
| 2024-10-21 | 25.41 | 25.83 | 24.91 | 25.45 | +0.99% | 104,807 | 265,821,371 |
| 2024-10-18 | 24.18 | 26.05 | 24.11 | 25.2 | +3.83% | 124,198 | 311,396,123 |
| 2024-10-17 | 25.09 | 25.09 | 24.25 | 24.27 | -1.78% | 69,505 | 171,785,935 |
| 2024-10-16 | 24.38 | 25.11 | 24.26 | 24.71 | +0.04% | 71,533 | 176,277,974 |
| 2024-10-15 | 24.39 | 25.74 | 24.01 | 24.7 | +0.78% | 131,571 | 329,535,713 |
| 2024-10-14 | 24.19 | 24.72 | 23.57 | 24.51 | +1.45% | 95,627 | 230,987,258 |
| 2024-10-11 | 26.02 | 26.06 | 23.8 | 24.16 | -7.08% | 112,516 | 277,990,847 |
| 2024-10-10 | 26.11 | 27.3 | 25.61 | 26 | +0.81% | 135,110 | 357,471,644 |
| 2024-10-09 | 28.2 | 28.41 | 25.7 | 25.79 | -11.07% | 182,023 | 493,970,515 |
| 2024-10-08 | 31.5 | 31.5 | 27 | 29 | +9.85% | 240,772 | 699,423,711 |
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：