股票概览
24.34
-0.57%
-0.14
24.65
开盘价
24.76
最高价
23.8
最低价
66,285
成交量
数据更新至: 2024-10-31
技术指标
25.01
MA5 (5日均线)
25.32
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 | 24.65 | 24.76 | 23.8 | 24.34 | -0.57% | 66,285 | 161,106,173 |
| 2024-10-30 | 24.8 | 25.25 | 24.1 | 24.48 | -1.81% | 36,155 | 88,884,400 |
| 2024-10-29 | 25.69 | 26.1 | 24.86 | 24.93 | -2.96% | 47,604 | 121,225,282 |
| 2024-10-28 | 25.59 | 25.8 | 25.12 | 25.69 | +0.35% | 33,852 | 86,214,231 |
| 2024-10-25 | 25.81 | 26.16 | 25.24 | 25.6 | -0.04% | 43,879 | 112,170,667 |
| 2024-10-24 | 25.16 | 25.97 | 24.84 | 25.61 | +2.03% | 42,979 | 109,181,290 |
| 2024-10-23 | 25.3 | 25.8 | 24.95 | 25.1 | -1.53% | 45,805 | 116,222,830 |
| 2024-10-22 | 25.94 | 26.44 | 25.29 | 25.49 | -2.93% | 64,957 | 167,685,600 |
| 2024-10-21 | 26.55 | 27.9 | 25.88 | 26.26 | +2.3% | 102,366 | 273,100,706 |
| 2024-10-18 | 23.48 | 26.5 | 23.48 | 25.67 | +9% | 78,890 | 197,792,739 |
| 2024-10-17 | 23.7 | 24.3 | 23.53 | 23.55 | +0.77% | 39,146 | 93,621,178 |
| 2024-10-16 | 22.68 | 23.93 | 22.68 | 23.37 | -0.72% | 34,137 | 79,905,439 |
| 2024-10-15 | 24.55 | 24.91 | 23.51 | 23.54 | -3.17% | 47,205 | 114,393,474 |
| 2024-10-14 | 23.25 | 24.49 | 22.66 | 24.31 | +4.83% | 51,209 | 121,379,770 |
| 2024-10-11 | 24.61 | 25.15 | 22.78 | 23.19 | -6.9% | 59,906 | 141,801,740 |
| 2024-10-10 | 25.01 | 26.25 | 23.6 | 24.91 | +0.93% | 89,232 | 223,540,662 |
| 2024-10-09 | 25.21 | 28.18 | 24.1 | 24.68 | -5.62% | 115,599 | 298,848,628 |
| 2024-10-08 | 26.15 | 26.15 | 23.08 | 26.15 | +20.01% | 110,698 | 281,724,363 |
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：