股票概览
24.77
-0.92%
-0.23
25
开盘价
25
最高价
24.33
最低价
27,657
成交量
数据更新至: 2024-10-31
技术指标
24.76
MA5 (5日均线)
24.39
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 | 24.33 | 24.77 | -0.92% | 27,657 | 68,388,267 |
| 2024-10-30 | 25.17 | 25.78 | 24.57 | 25 | -1.5% | 33,347 | 83,774,056 |
| 2024-10-29 | 24.9 | 26.1 | 24.85 | 25.38 | +3.76% | 54,399 | 138,699,255 |
| 2024-10-28 | 24.25 | 24.5 | 24.03 | 24.46 | +1.16% | 20,406 | 49,571,528 |
| 2024-10-25 | 24.11 | 24.27 | 23.8 | 24.18 | +0.92% | 18,492 | 44,472,302 |
| 2024-10-24 | 24.08 | 24.34 | 23.92 | 23.96 | -1.16% | 20,014 | 48,208,821 |
| 2024-10-23 | 24.21 | 24.6 | 24.1 | 24.24 | -0.08% | 21,356 | 51,896,437 |
| 2024-10-22 | 24.17 | 24.46 | 23.7 | 24.26 | +1.63% | 27,212 | 65,905,944 |
| 2024-10-21 | 23.99 | 24.1 | 23.5 | 23.87 | +0.34% | 23,547 | 56,012,175 |
| 2024-10-18 | 23.27 | 24.18 | 23.24 | 23.79 | +1.93% | 25,505 | 60,648,561 |
| 2024-10-17 | 23.31 | 23.94 | 23.29 | 23.34 | +0.69% | 18,399 | 43,403,321 |
| 2024-10-16 | 23.1 | 23.53 | 22.88 | 23.18 | -1.4% | 17,403 | 40,443,330 |
| 2024-10-15 | 24.02 | 24.5 | 23.5 | 23.51 | -2% | 25,013 | 59,434,160 |
| 2024-10-14 | 23.6 | 24.13 | 23.36 | 23.99 | +1.14% | 24,346 | 57,934,417 |
| 2024-10-11 | 24.15 | 24.77 | 23.55 | 23.72 | -3.1% | 35,035 | 84,236,182 |
| 2024-10-10 | 23.86 | 25.49 | 23.86 | 24.48 | +5.43% | 52,315 | 129,201,969 |
| 2024-10-09 | 24.99 | 25 | 23.15 | 23.22 | -9.26% | 49,776 | 119,279,278 |
| 2024-10-08 | 26.48 | 26.5 | 24.16 | 25.59 | +6.23% | 76,853 | 195,691,113 |
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：