股票概览
25.11
+0.8%
+0.2
24.76
开盘价
25.23
最高价
24.72
最低价
51,494
成交量
数据更新至: 2024-10-31
技术指标
25.23
MA5 (5日均线)
25.08
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 | 24.76 | 25.23 | 24.72 | 25.11 | +0.8% | 51,494 | 128,953,606 |
| 2024-10-30 | 24.99 | 25.33 | 24.67 | 24.91 | -0.68% | 57,794 | 144,321,249 |
| 2024-10-29 | 25.93 | 25.93 | 25.02 | 25.08 | -3.02% | 81,333 | 206,244,100 |
| 2024-10-28 | 25.35 | 25.95 | 25.02 | 25.86 | +2.7% | 92,310 | 236,761,896 |
| 2024-10-25 | 25.16 | 25.35 | 24.9 | 25.18 | -0.08% | 66,429 | 166,939,355 |
| 2024-10-24 | 24.93 | 25.58 | 24.93 | 25.2 | +0.68% | 60,924 | 153,856,062 |
| 2024-10-23 | 25.11 | 25.3 | 24.93 | 25.03 | -0.48% | 69,846 | 175,298,252 |
| 2024-10-22 | 24.81 | 25.32 | 24.54 | 25.15 | +1.29% | 93,392 | 233,215,984 |
| 2024-10-21 | 24.6 | 25.09 | 24.22 | 24.83 | +1.47% | 93,823 | 231,705,018 |
| 2024-10-18 | 23.9 | 24.88 | 23.62 | 24.47 | +2.6% | 102,589 | 249,072,173 |
| 2024-10-17 | 24.63 | 24.81 | 23.8 | 23.85 | -3.05% | 78,798 | 191,110,056 |
| 2024-10-16 | 24.32 | 24.93 | 24.08 | 24.6 | +0.37% | 54,667 | 134,401,225 |
| 2024-10-15 | 25.3 | 25.33 | 24.5 | 24.51 | -3.69% | 85,047 | 211,691,440 |
| 2024-10-14 | 25.32 | 25.6 | 24.61 | 25.45 | +0.43% | 75,987 | 191,475,558 |
| 2024-10-11 | 25.71 | 25.87 | 24.98 | 25.34 | -2.09% | 98,563 | 250,140,438 |
| 2024-10-10 | 25.55 | 26.51 | 25.44 | 25.88 | +1.93% | 93,458 | 242,931,030 |
| 2024-10-09 | 27.37 | 27.37 | 25.37 | 25.39 | -8.11% | 144,528 | 380,166,760 |
| 2024-10-08 | 30 | 30 | 26.03 | 27.63 | +1.28% | 215,860 | 601,968,596 |
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：