股票概览
24.78
-0.56%
-0.14
25
开盘价
25
最高价
24.6
最低价
5,050
成交量
数据更新至: 2024-10-31
技术指标
25.37
MA5 (5日均线)
25.78
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 | 25 | 24.6 | 24.78 | -0.56% | 5,050 | 12,521,551 |
| 2024-10-30 | 25.45 | 25.73 | 24.6 | 24.92 | -2.31% | 7,924 | 19,851,476 |
| 2024-10-29 | 26.03 | 26.09 | 25.32 | 25.51 | -1.85% | 5,438 | 13,882,553 |
| 2024-10-28 | 25.58 | 25.99 | 25.32 | 25.99 | +1.37% | 5,896 | 15,177,669 |
| 2024-10-25 | 25.66 | 26.31 | 25.31 | 25.64 | -0.04% | 11,544 | 29,782,661 |
| 2024-10-24 | 26.92 | 26.92 | 25.12 | 25.65 | -4.72% | 17,758 | 45,839,030 |
| 2024-10-23 | 26.4 | 27.12 | 26.02 | 26.92 | +1.51% | 11,104 | 29,593,177 |
| 2024-10-22 | 27.1 | 27.1 | 25.84 | 26.52 | -2.36% | 13,785 | 36,368,208 |
| 2024-10-21 | 24.81 | 27.17 | 24.81 | 27.16 | +9.96% | 31,675 | 83,901,877 |
| 2024-10-18 | 24.07 | 25 | 23.69 | 24.7 | +1.9% | 9,954 | 24,198,034 |
| 2024-10-17 | 23.98 | 24.37 | 23.76 | 24.24 | +1.08% | 8,357 | 20,191,477 |
| 2024-10-16 | 23.98 | 24.8 | 23.73 | 23.98 | -0.99% | 10,887 | 26,442,424 |
| 2024-10-15 | 23.65 | 25.3 | 23.45 | 24.22 | +2.54% | 20,108 | 49,671,752 |
| 2024-10-14 | 22.93 | 23.97 | 22.62 | 23.62 | +3.42% | 9,648 | 22,429,128 |
| 2024-10-11 | 23.6 | 23.6 | 22.58 | 22.84 | -3.22% | 10,908 | 24,985,597 |
| 2024-10-10 | 23.31 | 24.38 | 23.01 | 23.6 | +2.16% | 15,767 | 37,473,256 |
| 2024-10-09 | 24.47 | 24.47 | 22.35 | 23.1 | -5.6% | 21,543 | 49,796,037 |
| 2024-10-08 | 25.73 | 25.84 | 23.31 | 24.47 | +4.17% | 24,065 | 59,311,607 |
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：