股票概览
25.7
-0.39%
-0.1
25.51
开盘价
26.97
最高价
25.39
最低价
106,797
成交量
数据更新至: 2024-10-31
技术指标
25.47
MA5 (5日均线)
25.05
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 | 25.51 | 26.97 | 25.39 | 25.7 | -0.39% | 106,797 | 278,228,801 |
| 2024-10-30 | 27.91 | 28.29 | 25.5 | 25.8 | -1.75% | 138,609 | 370,556,186 |
| 2024-10-29 | 24.88 | 26.66 | 24.66 | 26.26 | +5.84% | 122,801 | 316,456,907 |
| 2024-10-28 | 24.71 | 24.94 | 24.45 | 24.81 | +0.2% | 36,388 | 89,962,995 |
| 2024-10-25 | 24.41 | 24.98 | 24.3 | 24.76 | +2.1% | 43,089 | 106,427,305 |
| 2024-10-24 | 24.2 | 24.46 | 23.85 | 24.25 | -0.37% | 29,456 | 71,146,784 |
| 2024-10-23 | 24.7 | 24.9 | 24.24 | 24.34 | -2.09% | 44,195 | 108,712,738 |
| 2024-10-22 | 25.09 | 25.36 | 24.56 | 24.86 | -0.92% | 51,065 | 126,944,587 |
| 2024-10-21 | 24.9 | 25.5 | 24.55 | 25.09 | +1.99% | 85,843 | 215,006,003 |
| 2024-10-18 | 23.85 | 25.19 | 23.8 | 24.6 | +2.8% | 77,861 | 190,923,786 |
| 2024-10-17 | 23.1 | 24.75 | 23.09 | 23.93 | +3.95% | 68,859 | 165,332,124 |
| 2024-10-16 | 23.05 | 23.67 | 22.97 | 23.02 | -2.79% | 51,442 | 119,673,252 |
| 2024-10-15 | 24 | 24.92 | 23.63 | 23.68 | -3.39% | 78,725 | 191,019,893 |
| 2024-10-14 | 22.55 | 24.8 | 22.43 | 24.51 | +8.69% | 78,708 | 187,294,512 |
| 2024-10-11 | 24 | 24 | 22.12 | 22.55 | -6.16% | 52,433 | 119,492,112 |
| 2024-10-10 | 23.9 | 25.3 | 23.56 | 24.03 | +1.61% | 73,551 | 180,865,248 |
| 2024-10-09 | 25.68 | 26.08 | 23.41 | 23.65 | -12.54% | 90,756 | 225,438,476 |
| 2024-10-08 | 28.5 | 28.5 | 25.11 | 27.04 | +11.74% | 132,327 | 351,557,935 |
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：