股票概览
24.26
+1.59%
+0.38
23.87
开盘价
24.58
最高价
23.76
最低价
11,551
成交量
数据更新至: 2024-10-31
技术指标
24.82
MA5 (5日均线)
24.76
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 | 23.87 | 24.58 | 23.76 | 24.26 | +1.59% | 11,551 | 27,899,845 |
| 2024-10-30 | 24.39 | 24.65 | 23.57 | 23.88 | -2.97% | 17,450 | 41,792,415 |
| 2024-10-29 | 25.78 | 26.2 | 24.45 | 24.61 | -4.43% | 16,291 | 40,829,399 |
| 2024-10-28 | 25.66 | 25.8 | 25.31 | 25.75 | +0.59% | 14,374 | 36,807,586 |
| 2024-10-25 | 24.6 | 25.68 | 24.6 | 25.6 | +3.73% | 15,574 | 39,340,110 |
| 2024-10-24 | 25.09 | 25.09 | 24.54 | 24.68 | -1.63% | 9,739 | 24,059,041 |
| 2024-10-23 | 25.27 | 25.58 | 24.85 | 25.09 | -0.71% | 14,441 | 36,400,479 |
| 2024-10-22 | 24.87 | 25.36 | 24.33 | 25.27 | +2.89% | 16,035 | 39,885,656 |
| 2024-10-21 | 23.98 | 25.45 | 23.86 | 24.56 | +2.76% | 28,416 | 70,084,086 |
| 2024-10-18 | 22.75 | 24.47 | 22.5 | 23.9 | +5.05% | 19,748 | 46,494,378 |
| 2024-10-17 | 23.18 | 23.34 | 22.66 | 22.75 | -0.96% | 10,990 | 25,274,537 |
| 2024-10-16 | 22.89 | 23.26 | 22.8 | 22.97 | -0.82% | 9,292 | 21,382,824 |
| 2024-10-15 | 23.43 | 23.69 | 23.08 | 23.16 | -1.74% | 14,275 | 33,284,363 |
| 2024-10-14 | 23.36 | 23.69 | 22.81 | 23.57 | +1.2% | 16,084 | 37,576,647 |
| 2024-10-11 | 24.68 | 24.92 | 23 | 23.29 | -5.63% | 19,212 | 45,575,052 |
| 2024-10-10 | 25.71 | 26.38 | 24.4 | 24.68 | -3.59% | 23,601 | 59,396,974 |
| 2024-10-09 | 28 | 28 | 25.5 | 25.6 | -12.33% | 33,367 | 89,612,299 |
| 2024-10-08 | 31 | 31.13 | 27.39 | 29.2 | +9.98% | 58,151 | 169,936,243 |
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：