股票概览
24.39
-0.69%
-0.17
24.8
开盘价
24.97
最高价
24.25
最低价
37,798
成交量
数据更新至: 2024-10-31
技术指标
25.09
MA5 (5日均线)
25.24
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 | 24.8 | 24.97 | 24.25 | 24.39 | -0.69% | 37,798 | 92,959,424 |
| 2024-10-30 | 25.09 | 25.27 | 24.18 | 24.56 | -2.11% | 35,503 | 87,567,634 |
| 2024-10-29 | 25.52 | 26.49 | 25.06 | 25.09 | -1.49% | 47,025 | 120,887,500 |
| 2024-10-28 | 25.92 | 26 | 25.23 | 25.47 | -1.85% | 34,272 | 87,345,772 |
| 2024-10-25 | 25.2 | 26.66 | 25.2 | 25.95 | +4.09% | 50,060 | 129,924,730 |
| 2024-10-24 | 25.51 | 25.67 | 24.76 | 24.93 | -2.96% | 29,545 | 74,040,243 |
| 2024-10-23 | 25.6 | 26.3 | 25.5 | 25.69 | -0.23% | 39,920 | 103,199,535 |
| 2024-10-22 | 26.24 | 26.58 | 25.39 | 25.75 | -1.87% | 49,213 | 127,677,384 |
| 2024-10-21 | 24.56 | 27.14 | 24.42 | 26.24 | +7.98% | 82,547 | 213,923,074 |
| 2024-10-18 | 23.46 | 24.95 | 23.02 | 24.3 | +3.58% | 48,505 | 117,011,951 |
| 2024-10-17 | 23.85 | 24.23 | 23.36 | 23.46 | -0.59% | 38,284 | 90,988,111 |
| 2024-10-16 | 24.07 | 24.38 | 23.42 | 23.6 | -2.88% | 32,106 | 76,540,496 |
| 2024-10-15 | 24.32 | 25.3 | 23.86 | 24.3 | -1.06% | 57,111 | 139,359,478 |
| 2024-10-14 | 22.98 | 25 | 22.36 | 24.56 | +6.69% | 61,431 | 145,417,826 |
| 2024-10-11 | 23.63 | 23.89 | 22.6 | 23.02 | -2.62% | 44,300 | 102,837,575 |
| 2024-10-10 | 24.35 | 25.49 | 23.61 | 23.64 | -2.64% | 58,523 | 142,303,036 |
| 2024-10-09 | 28 | 28.1 | 24.28 | 24.28 | -12.82% | 105,736 | 277,436,264 |
| 2024-10-08 | 27.8 | 27.85 | 24.88 | 27.85 | +19.99% | 139,147 | 370,870,310 |
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：