股票概览
25.11
-2.18%
-0.56
25.78
开盘价
25.82
最高价
24.76
最低价
35,426
成交量
数据更新至: 2024-10-31
技术指标
26.80
MA5 (5日均线)
27.26
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 | 25.78 | 25.82 | 24.76 | 25.11 | -2.18% | 35,426 | 88,830,671 |
| 2024-10-30 | 26.47 | 26.62 | 25.35 | 25.67 | -2.73% | 22,791 | 59,038,840 |
| 2024-10-29 | 28.84 | 28.84 | 26.18 | 26.39 | -8.02% | 33,427 | 90,473,686 |
| 2024-10-28 | 28.17 | 30 | 27.57 | 28.69 | +1.88% | 31,871 | 90,888,400 |
| 2024-10-25 | 28 | 28.4 | 27.6 | 28.16 | +0.39% | 22,266 | 62,263,112 |
| 2024-10-24 | 28.25 | 28.65 | 27.89 | 28.05 | -3.28% | 16,998 | 47,910,526 |
| 2024-10-23 | 28.75 | 29.45 | 28.06 | 29 | -0.07% | 40,850 | 118,166,678 |
| 2024-10-22 | 27.53 | 29.89 | 27.5 | 29.02 | +5.6% | 80,528 | 233,641,544 |
| 2024-10-21 | 25.28 | 27.48 | 25.28 | 27.48 | +10.01% | 14,487 | 39,522,018 |
| 2024-10-18 | 25.3 | 25.55 | 24.82 | 24.98 | -1.73% | 18,275 | 45,771,784 |
| 2024-10-17 | 25.08 | 26.35 | 24.89 | 25.42 | +1.4% | 26,988 | 68,856,819 |
| 2024-10-16 | 24.31 | 25.3 | 24.22 | 25.07 | +2.12% | 19,227 | 47,986,694 |
| 2024-10-15 | 23.64 | 24.68 | 23.5 | 24.55 | +3.37% | 15,963 | 38,943,314 |
| 2024-10-14 | 23.49 | 23.87 | 22.74 | 23.75 | +1.8% | 11,557 | 26,955,731 |
| 2024-10-11 | 23.9 | 24.24 | 22.96 | 23.33 | -2.26% | 11,020 | 26,018,800 |
| 2024-10-10 | 24.32 | 24.78 | 23.61 | 23.87 | -1.81% | 13,834 | 33,458,616 |
| 2024-10-09 | 26.67 | 26.67 | 24.3 | 24.31 | -9.83% | 17,576 | 43,953,216 |
| 2024-10-08 | 27.55 | 27.98 | 25.47 | 26.96 | +5.97% | 38,433 | 103,813,218 |
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：