股票概览
25.7
-1.57%
-0.41
25.88
开盘价
26.15
最高价
25.58
最低价
188,465
成交量
数据更新至: 2024-10-31
技术指标
25.61
MA5 (5日均线)
25.35
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 | 25.88 | 26.15 | 25.58 | 25.7 | -1.57% | 188,465 | 486,867,726 |
| 2024-10-30 | 25.52 | 26.61 | 25.28 | 26.11 | +0.97% | 265,225 | 686,596,487 |
| 2024-10-29 | 26.22 | 26.22 | 25.37 | 25.86 | -0.65% | 268,390 | 691,541,555 |
| 2024-10-28 | 24.37 | 26.46 | 24.24 | 26.03 | +6.81% | 405,902 | 1,046,509,136 |
| 2024-10-25 | 24 | 24.65 | 23.74 | 24.37 | -2.99% | 323,037 | 784,647,193 |
| 2024-10-24 | 25.4 | 26.08 | 24.99 | 25.12 | -1.37% | 204,437 | 522,802,190 |
| 2024-10-23 | 25.88 | 26 | 25.34 | 25.47 | -1.58% | 227,900 | 583,804,370 |
| 2024-10-22 | 24.73 | 26.14 | 24.54 | 25.88 | +3.64% | 354,968 | 904,554,398 |
| 2024-10-21 | 24.11 | 25.1 | 23.34 | 24.97 | +4.3% | 393,667 | 955,186,829 |
| 2024-10-18 | 23.61 | 24.47 | 23.18 | 23.94 | +1.4% | 255,073 | 607,117,561 |
| 2024-10-17 | 24.1 | 24.41 | 23.59 | 23.61 | -1.71% | 141,191 | 338,739,462 |
| 2024-10-16 | 23.67 | 24.49 | 23.65 | 24.02 | -0.41% | 140,492 | 337,132,964 |
| 2024-10-15 | 24.87 | 25.08 | 24.12 | 24.12 | -3.17% | 128,406 | 315,443,891 |
| 2024-10-14 | 24.2 | 25.06 | 23.74 | 24.91 | +2.09% | 174,971 | 427,003,878 |
| 2024-10-11 | 25.63 | 25.68 | 24.07 | 24.4 | -5.35% | 172,490 | 427,634,201 |
| 2024-10-10 | 25.44 | 26.82 | 25.43 | 25.78 | -0.39% | 236,148 | 616,654,388 |
| 2024-10-09 | 28.07 | 28.07 | 25.88 | 25.88 | -10.01% | 365,229 | 970,794,477 |
| 2024-10-08 | 30.85 | 30.86 | 27.18 | 28.76 | +2.49% | 423,968 | 1,231,870,750 |
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：