股票概览
25.98
+4.34%
+1.08
24.91
开盘价
26.3
最高价
24.65
最低价
80,569
成交量
数据更新至: 2024-10-31
技术指标
25.32
MA5 (5日均线)
24.01
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 | 24.91 | 26.3 | 24.65 | 25.98 | +4.34% | 80,569 | 207,462,226 |
| 2024-10-30 | 25.17 | 25.55 | 24.39 | 24.9 | -1.43% | 59,809 | 148,939,650 |
| 2024-10-29 | 26.56 | 26.85 | 25.23 | 25.26 | -3.73% | 89,096 | 230,289,650 |
| 2024-10-28 | 25.23 | 28.65 | 25.23 | 26.24 | +8.34% | 146,826 | 389,160,326 |
| 2024-10-25 | 22.86 | 24.68 | 22.7 | 24.22 | +5.95% | 80,677 | 190,112,468 |
| 2024-10-24 | 22.67 | 23.15 | 22.21 | 22.86 | +1.37% | 40,430 | 91,781,116 |
| 2024-10-23 | 23.31 | 23.35 | 22.5 | 22.55 | -2.3% | 61,416 | 140,713,508 |
| 2024-10-22 | 23.5 | 23.51 | 22.6 | 23.08 | -0.6% | 61,863 | 142,448,274 |
| 2024-10-21 | 22.83 | 23.77 | 22.05 | 23.22 | +6.51% | 107,818 | 248,699,905 |
| 2024-10-18 | 20.06 | 22.5 | 19.95 | 21.8 | +8.51% | 77,942 | 166,268,893 |
| 2024-10-17 | 20.23 | 20.6 | 20.01 | 20.09 | +0.35% | 36,267 | 73,867,455 |
| 2024-10-16 | 20.05 | 20.56 | 19.82 | 20.02 | -2.91% | 41,659 | 83,986,211 |
| 2024-10-15 | 21.19 | 21.87 | 20.5 | 20.62 | -2.55% | 50,653 | 107,253,536 |
| 2024-10-14 | 20.64 | 21.21 | 19.6 | 21.16 | +3.83% | 72,997 | 149,636,657 |
| 2024-10-11 | 22 | 22.25 | 20.1 | 20.38 | -9.38% | 73,028 | 153,531,095 |
| 2024-10-10 | 24.3 | 24.32 | 22 | 22.49 | -4.01% | 79,423 | 182,636,644 |
| 2024-10-09 | 23.5 | 26.56 | 22.64 | 23.43 | -3.58% | 174,452 | 428,083,871 |
| 2024-10-08 | 24.3 | 24.3 | 23.22 | 24.3 | +20% | 101,480 | 244,995,281 |
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：