股票概览
24.25
-2.38%
-0.59
24.5
开盘价
24.65
最高价
23.81
最低价
1,867,212
成交量
数据更新至: 2024-10-31
技术指标
25.01
MA5 (5日均线)
25.46
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 | 24.5 | 24.65 | 23.81 | 24.25 | -2.38% | 1,867,212 | 4,520,725,516 |
| 2024-10-30 | 24.9 | 25.64 | 24.54 | 24.84 | -0.84% | 1,212,944 | 3,035,295,520 |
| 2024-10-29 | 25.2 | 25.98 | 24.91 | 25.05 | -0.83% | 1,383,533 | 3,511,210,240 |
| 2024-10-28 | 25.31 | 25.62 | 24.89 | 25.26 | -1.56% | 1,086,663 | 2,740,527,329 |
| 2024-10-25 | 25.39 | 26.05 | 25.13 | 25.66 | +1.22% | 1,066,717 | 2,731,769,321 |
| 2024-10-24 | 25.16 | 25.8 | 24.83 | 25.35 | -1.02% | 921,488 | 2,324,974,143 |
| 2024-10-23 | 25.79 | 26.05 | 25.25 | 25.61 | -2.48% | 1,238,150 | 3,174,466,112 |
| 2024-10-22 | 26.49 | 26.78 | 25.8 | 26.26 | +0.23% | 1,472,538 | 3,872,117,498 |
| 2024-10-21 | 26.81 | 26.98 | 25.61 | 26.2 | +0.46% | 2,500,426 | 6,584,950,952 |
| 2024-10-18 | 23.98 | 26.08 | 23.98 | 26.08 | +10% | 2,428,536 | 6,177,895,389 |
| 2024-10-17 | 23.77 | 24.22 | 23.61 | 23.71 | +0.76% | 1,152,798 | 2,753,947,719 |
| 2024-10-16 | 23.61 | 24.09 | 23.19 | 23.53 | -4.35% | 1,350,643 | 3,181,044,984 |
| 2024-10-15 | 25.19 | 25.75 | 24.6 | 24.6 | -2.23% | 1,340,918 | 3,377,437,590 |
| 2024-10-14 | 24.54 | 25.17 | 23.96 | 25.16 | +2.32% | 1,413,804 | 3,486,650,145 |
| 2024-10-11 | 25.4 | 25.92 | 24.12 | 24.59 | -4.69% | 1,458,644 | 3,645,912,133 |
| 2024-10-10 | 26.52 | 26.68 | 25.05 | 25.8 | -0.77% | 1,845,426 | 4,801,598,730 |
| 2024-10-09 | 27.7 | 28.3 | 25.67 | 26 | -6.17% | 2,665,827 | 7,197,497,797 |
| 2024-10-08 | 27.71 | 27.71 | 25.32 | 27.71 | +10% | 3,065,615 | 8,353,966,206 |
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：