股票概览
24.62
-1.32%
-0.33
24.79
开盘价
24.88
最高价
24.32
最低价
42,794
成交量
数据更新至: 2024-10-31
技术指标
25.74
MA5 (5日均线)
25.90
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 | 24.79 | 24.88 | 24.32 | 24.62 | -1.32% | 42,794 | 105,267,384 |
| 2024-10-30 | 25.02 | 25.69 | 24.42 | 24.95 | -4.95% | 64,558 | 160,418,231 |
| 2024-10-29 | 28 | 28.29 | 26.2 | 26.25 | -1.57% | 58,536 | 157,702,916 |
| 2024-10-28 | 26.5 | 27.08 | 26.13 | 26.67 | +1.79% | 54,659 | 145,505,169 |
| 2024-10-25 | 25.73 | 26.46 | 25.56 | 26.2 | +1.87% | 36,401 | 95,004,657 |
| 2024-10-24 | 26.14 | 26.28 | 25.55 | 25.72 | -1.94% | 30,220 | 77,895,169 |
| 2024-10-23 | 26.86 | 26.88 | 26.1 | 26.23 | -2.05% | 44,957 | 118,784,537 |
| 2024-10-22 | 26 | 27.72 | 25.75 | 26.78 | +2.68% | 66,965 | 179,482,063 |
| 2024-10-21 | 25.8 | 26.44 | 25.6 | 26.08 | +2.27% | 45,618 | 118,726,545 |
| 2024-10-18 | 24.59 | 25.98 | 24.45 | 25.5 | +3.2% | 41,257 | 103,992,456 |
| 2024-10-17 | 24.74 | 25.5 | 24.71 | 24.71 | -0.2% | 29,842 | 74,933,571 |
| 2024-10-16 | 24.21 | 25.28 | 24.21 | 24.76 | +0.24% | 27,731 | 68,816,901 |
| 2024-10-15 | 25.14 | 25.66 | 24.51 | 24.7 | -1.83% | 33,538 | 84,278,324 |
| 2024-10-14 | 24.5 | 25.22 | 23.87 | 25.16 | +3.54% | 33,626 | 82,936,962 |
| 2024-10-11 | 25.64 | 25.74 | 24 | 24.3 | -5.41% | 33,849 | 83,183,144 |
| 2024-10-10 | 25.9 | 26.87 | 25.18 | 25.69 | +0.86% | 43,319 | 112,901,575 |
| 2024-10-09 | 27.91 | 28.1 | 25.47 | 25.47 | -13.46% | 69,334 | 186,140,594 |
| 2024-10-08 | 31 | 31.5 | 27.09 | 29.43 | +9.81% | 105,927 | 308,913,113 |
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：