股票概览
25.69
+0.75%
+0.19
25.41
开盘价
25.91
最高价
25.05
最低价
15,783
成交量
数据更新至: 2024-10-31
技术指标
25.92
MA5 (5日均线)
25.17
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 | 25.41 | 25.91 | 25.05 | 25.69 | +0.75% | 15,783 | 40,278,289 |
| 2024-10-30 | 26 | 26.64 | 25.09 | 25.5 | -4.74% | 30,221 | 77,746,062 |
| 2024-10-29 | 28.2 | 30.2 | 26.42 | 26.77 | +0.49% | 52,347 | 147,004,914 |
| 2024-10-28 | 24.87 | 26.87 | 24.87 | 26.64 | +6.56% | 24,198 | 62,576,155 |
| 2024-10-25 | 24.32 | 25.22 | 24.32 | 25 | +2.46% | 11,211 | 27,835,695 |
| 2024-10-24 | 24.4 | 24.73 | 24.27 | 24.4 | -1.17% | 7,101 | 17,366,830 |
| 2024-10-23 | 25 | 25 | 24.42 | 24.69 | -0.72% | 10,112 | 24,960,509 |
| 2024-10-22 | 24.23 | 25.19 | 24.01 | 24.87 | +2.64% | 12,746 | 31,501,852 |
| 2024-10-21 | 24.01 | 24.66 | 23.92 | 24.23 | +1.17% | 15,743 | 38,181,675 |
| 2024-10-18 | 23.01 | 24.42 | 23.01 | 23.95 | +2.92% | 12,385 | 29,516,287 |
| 2024-10-17 | 23.66 | 23.96 | 23.18 | 23.27 | -0.81% | 6,986 | 16,478,448 |
| 2024-10-16 | 23.74 | 23.99 | 23.25 | 23.46 | -2.21% | 7,576 | 17,858,865 |
| 2024-10-15 | 24.3 | 24.7 | 23.95 | 23.99 | -2.36% | 5,828 | 14,175,405 |
| 2024-10-14 | 24.04 | 24.68 | 23.41 | 24.57 | +1.19% | 9,728 | 23,395,036 |
| 2024-10-11 | 25.18 | 26 | 24 | 24.28 | -5.01% | 10,885 | 27,196,252 |
| 2024-10-10 | 25.86 | 26.24 | 25.12 | 25.56 | +0.83% | 11,427 | 29,330,312 |
| 2024-10-09 | 27 | 27.66 | 25.27 | 25.35 | -10.55% | 20,864 | 55,244,233 |
| 2024-10-08 | 29.99 | 30.24 | 27 | 28.34 | +9.13% | 29,332 | 83,498,261 |
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：