股票概览
25.73
+4.34%
+1.07
24.72
开盘价
25.86
最高价
24.66
最低价
80,159
成交量
数据更新至: 2024-10-31
技术指标
24.87
MA5 (5日均线)
24.69
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 | 25.86 | 24.66 | 25.73 | +4.34% | 80,159 | 202,371,063 |
| 2024-10-30 | 24.51 | 25.1 | 24.38 | 24.66 | +2.11% | 55,208 | 136,837,133 |
| 2024-10-29 | 25.2 | 25.3 | 24 | 24.15 | -4.05% | 64,437 | 158,378,102 |
| 2024-10-28 | 24.79 | 25.27 | 24.19 | 25.17 | +2.07% | 65,271 | 162,499,179 |
| 2024-10-25 | 23.7 | 25.25 | 23.54 | 24.66 | +5.16% | 90,748 | 221,713,944 |
| 2024-10-24 | 24.55 | 24.8 | 23.45 | 23.45 | -5.94% | 64,128 | 153,521,272 |
| 2024-10-23 | 23.5 | 25.5 | 23 | 24.93 | +1.96% | 115,934 | 280,136,190 |
| 2024-10-22 | 24.76 | 25.3 | 24.13 | 24.45 | -1.13% | 82,840 | 204,495,330 |
| 2024-10-21 | 24.3 | 25.16 | 24 | 24.73 | -1.04% | 117,974 | 288,818,716 |
| 2024-10-18 | 24.65 | 25.44 | 23.51 | 24.99 | -0.75% | 161,609 | 393,387,696 |
| 2024-10-17 | 26.98 | 26.98 | 24.97 | 25.18 | -8% | 214,603 | 552,627,166 |
| 2024-10-16 | 22.4 | 27.37 | 22.4 | 27.37 | +19.99% | 241,893 | 631,184,680 |
| 2024-10-15 | 22.96 | 24.27 | 22.78 | 22.81 | -3.18% | 59,580 | 139,698,142 |
| 2024-10-14 | 21.01 | 24.99 | 20.85 | 23.56 | +13% | 65,717 | 151,563,803 |
| 2024-10-11 | 21.43 | 21.6 | 20.6 | 20.85 | -3.92% | 25,858 | 54,447,233 |
| 2024-10-10 | 21.24 | 22.27 | 21.24 | 21.7 | +2.17% | 28,856 | 62,930,179 |
| 2024-10-09 | 24.2 | 24.2 | 21.19 | 21.24 | -14.04% | 55,761 | 125,718,774 |
| 2024-10-08 | 26.58 | 27.29 | 23.18 | 24.71 | +7.53% | 85,672 | 213,537,851 |
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：