股票概览
25.05
+3.04%
+0.74
24.27
开盘价
25.06
最高价
24.25
最低价
40,555
成交量
数据更新至: 2024-10-31
技术指标
25.07
MA5 (5日均线)
25.16
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 | 24.27 | 25.06 | 24.25 | 25.05 | +3.04% | 40,555 | 100,168,757 |
| 2024-10-30 | 24.48 | 24.8 | 23.98 | 24.31 | -1.78% | 36,658 | 89,115,589 |
| 2024-10-29 | 25.6 | 25.78 | 24.74 | 24.75 | -4.03% | 42,969 | 108,153,645 |
| 2024-10-28 | 25.4 | 25.8 | 25.03 | 25.79 | +1.34% | 36,692 | 93,489,549 |
| 2024-10-25 | 25.19 | 25.58 | 25.01 | 25.45 | +1.03% | 34,763 | 87,944,752 |
| 2024-10-24 | 24.85 | 25.65 | 24.72 | 25.19 | +0.4% | 35,344 | 89,368,995 |
| 2024-10-23 | 25.3 | 25.58 | 24.92 | 25.09 | -2.18% | 45,976 | 116,123,945 |
| 2024-10-22 | 25.25 | 26.09 | 24.83 | 25.65 | +1.46% | 53,204 | 135,812,306 |
| 2024-10-21 | 25.37 | 25.88 | 25.02 | 25.28 | +0.92% | 63,558 | 161,905,305 |
| 2024-10-18 | 24 | 25.33 | 23.91 | 25.05 | +4.38% | 54,706 | 135,053,301 |
| 2024-10-17 | 24.29 | 24.57 | 23.9 | 24 | -0.95% | 36,184 | 87,710,524 |
| 2024-10-16 | 24.6 | 25.18 | 24 | 24.23 | +0.41% | 40,275 | 98,823,513 |
| 2024-10-15 | 24.68 | 25.25 | 24.12 | 24.13 | -2.66% | 37,158 | 91,553,939 |
| 2024-10-14 | 23.99 | 24.8 | 23.38 | 24.79 | +4.42% | 34,067 | 82,563,397 |
| 2024-10-11 | 25.2 | 25.2 | 23.46 | 23.74 | -5.53% | 39,162 | 94,419,928 |
| 2024-10-10 | 25 | 25.89 | 24.76 | 25.13 | +0.4% | 50,325 | 127,730,899 |
| 2024-10-09 | 26.78 | 27.04 | 25.01 | 25.03 | -9.54% | 76,190 | 198,545,637 |
| 2024-10-08 | 27.84 | 27.84 | 25.52 | 27.67 | +9.32% | 97,237 | 262,503,548 |
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：