股票概览
25.26
+2.06%
+0.51
24.7
开盘价
25.39
最高价
24.5
最低价
8,289
成交量
数据更新至: 2024-10-31
技术指标
25.31
MA5 (5日均线)
25.10
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 | 24.7 | 25.39 | 24.5 | 25.26 | +2.06% | 8,289 | 20,807,346 |
| 2024-10-30 | 24.97 | 25.14 | 24.4 | 24.75 | -2.9% | 13,440 | 33,369,851 |
| 2024-10-29 | 25.84 | 25.99 | 25.25 | 25.49 | -1.35% | 9,739 | 24,967,858 |
| 2024-10-28 | 25.46 | 25.88 | 25.03 | 25.84 | +2.42% | 12,334 | 31,506,334 |
| 2024-10-25 | 24.9 | 25.39 | 24.79 | 25.23 | +1.37% | 8,024 | 20,188,112 |
| 2024-10-24 | 24.95 | 25.02 | 24.55 | 24.89 | -0.12% | 6,299 | 15,672,259 |
| 2024-10-23 | 25.18 | 25.5 | 24.88 | 24.92 | -0.91% | 9,682 | 24,318,564 |
| 2024-10-22 | 24.86 | 25.36 | 24.62 | 25.15 | +1.62% | 8,666 | 21,666,773 |
| 2024-10-21 | 24.97 | 25.25 | 24.41 | 24.75 | +0.28% | 15,408 | 38,224,559 |
| 2024-10-18 | 23.77 | 24.99 | 23.77 | 24.68 | +3.05% | 9,972 | 24,421,022 |
| 2024-10-17 | 24.17 | 24.48 | 23.93 | 23.95 | +0.04% | 6,219 | 15,049,624 |
| 2024-10-16 | 23.98 | 24.38 | 23.85 | 23.94 | -0.79% | 4,403 | 10,600,185 |
| 2024-10-15 | 24.59 | 24.8 | 24.11 | 24.13 | -1.87% | 4,532 | 11,125,083 |
| 2024-10-14 | 24.02 | 24.68 | 23.7 | 24.59 | +2.37% | 7,747 | 18,787,580 |
| 2024-10-11 | 25.73 | 25.73 | 23.78 | 24.02 | -6.28% | 11,499 | 28,329,870 |
| 2024-10-10 | 26.21 | 26.69 | 25.37 | 25.63 | -1.61% | 13,709 | 35,617,231 |
| 2024-10-09 | 27.02 | 27.98 | 25.84 | 26.05 | -7.62% | 19,519 | 52,406,232 |
| 2024-10-08 | 30.1 | 30.1 | 26.88 | 28.2 | +10.72% | 34,332 | 97,187,243 |
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：