股票概览
25.68
+1.54%
+0.39
24.5
开盘价
26.6
最高价
24.1
最低价
1,260,208
成交量
数据更新至: 2024-10-31
技术指标
24.21
MA5 (5日均线)
24.42
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 | 24.5 | 26.6 | 24.1 | 25.68 | +1.54% | 1,260,208 | 3,215,577,020 |
| 2024-10-30 | 24.98 | 25.44 | 23.6 | 25.29 | +3.39% | 1,023,350 | 2,525,433,670 |
| 2024-10-29 | 23.99 | 25.74 | 23.83 | 24.46 | +4.35% | 1,168,821 | 2,903,148,157 |
| 2024-10-28 | 22 | 23.66 | 21.72 | 23.44 | +5.59% | 811,854 | 1,857,716,430 |
| 2024-10-25 | 21.95 | 22.57 | 21.66 | 22.2 | +1.51% | 567,790 | 1,256,625,569 |
| 2024-10-24 | 21.73 | 22.09 | 21.21 | 21.87 | -5.45% | 804,131 | 1,744,404,761 |
| 2024-10-23 | 23.98 | 25.23 | 22.89 | 23.13 | -5.17% | 932,108 | 2,229,756,933 |
| 2024-10-22 | 26.5 | 26.8 | 23.67 | 24.39 | -11.05% | 1,167,991 | 2,952,335,791 |
| 2024-10-21 | 26.35 | 28.12 | 25.46 | 27.42 | +4.22% | 1,532,734 | 4,097,171,031 |
| 2024-10-18 | 24.8 | 29.34 | 24.13 | 26.31 | +1.31% | 1,638,479 | 4,213,687,618 |
| 2024-10-17 | 24.59 | 27.03 | 23.85 | 25.97 | +5.57% | 1,832,132 | 4,661,381,924 |
| 2024-10-16 | 25.12 | 28.93 | 23.6 | 24.6 | -4.95% | 2,152,288 | 5,591,563,184 |
| 2024-10-15 | 24.48 | 26.92 | 24 | 25.88 | +15.38% | 2,106,038 | 5,512,259,915 |
| 2024-10-14 | 21.68 | 22.43 | 19.75 | 22.43 | +20.01% | 1,559,351 | 3,300,057,776 |
| 2024-10-11 | 17.16 | 19.47 | 17.16 | 18.69 | +4.71% | 1,000,464 | 1,855,882,020 |
| 2024-10-10 | 21.56 | 21.56 | 17.32 | 17.85 | -12.93% | 1,133,311 | 2,149,911,292 |
| 2024-10-09 | 19.35 | 22.8 | 18.98 | 20.5 | +7.89% | 1,647,365 | 3,495,526,864 |
| 2024-10-08 | 19 | 19 | 18.11 | 19 | +20.03% | 757,307 | 1,428,567,151 |
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：