股票概览
24.5
-2.78%
-0.7
25
开盘价
25.47
最高价
24.01
最低价
78,085
成交量
数据更新至: 2024-10-31
技术指标
24.49
MA5 (5日均线)
22.76
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 | 25.47 | 24.01 | 24.5 | -2.78% | 78,085 | 192,497,645 |
| 2024-10-30 | 22.53 | 26.73 | 22.53 | 25.2 | +10.53% | 137,815 | 343,442,300 |
| 2024-10-29 | 25 | 25 | 22.68 | 22.8 | -7.95% | 98,616 | 231,977,760 |
| 2024-10-28 | 25.73 | 27.3 | 24.15 | 24.77 | -1.63% | 142,075 | 365,438,632 |
| 2024-10-25 | 22.36 | 25.2 | 22.01 | 25.18 | +11.76% | 119,914 | 285,591,877 |
| 2024-10-24 | 20.75 | 22.85 | 20.16 | 22.53 | +8.11% | 85,657 | 186,504,931 |
| 2024-10-23 | 21.4 | 21.75 | 20.62 | 20.84 | -2.62% | 51,737 | 109,046,465 |
| 2024-10-22 | 20.76 | 21.46 | 20.37 | 21.4 | +3.08% | 51,935 | 109,487,654 |
| 2024-10-21 | 19.5 | 21.09 | 19.41 | 20.76 | +6.08% | 64,196 | 131,771,474 |
| 2024-10-18 | 19.3 | 20 | 19.2 | 19.57 | +1.24% | 53,928 | 106,069,441 |
| 2024-10-17 | 19.47 | 19.86 | 19.2 | 19.33 | 0% | 44,785 | 87,685,399 |
| 2024-10-16 | 18.61 | 19.8 | 18.39 | 19.33 | +3.09% | 58,189 | 112,458,725 |
| 2024-10-15 | 18.62 | 20.07 | 18.3 | 18.75 | +0.37% | 51,240 | 97,944,222 |
| 2024-10-14 | 17.7 | 18.9 | 17.41 | 18.68 | +7.36% | 48,193 | 88,301,688 |
| 2024-10-11 | 18.6 | 18.84 | 17.27 | 17.4 | -7.35% | 34,382 | 61,237,625 |
| 2024-10-10 | 18.61 | 19.2 | 18.31 | 18.78 | +0.86% | 34,425 | 64,691,478 |
| 2024-10-09 | 20.98 | 21 | 18.55 | 18.62 | -15.25% | 66,165 | 131,334,752 |
| 2024-10-08 | 22.95 | 23.8 | 20.35 | 21.97 | +7.96% | 93,713 | 204,982,898 |
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：