股票概览
24.24
+1.51%
+0.36
23.8
开盘价
24.39
最高价
23.71
最低价
10,849
成交量
数据更新至: 2024-10-31
技术指标
24.67
MA5 (5日均线)
24.68
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 | 23.8 | 24.39 | 23.71 | 24.24 | +1.51% | 10,849 | 26,206,484 |
| 2024-10-30 | 24.6 | 24.8 | 23.58 | 23.88 | -3.01% | 11,356 | 27,435,759 |
| 2024-10-29 | 25.8 | 26.21 | 24.5 | 24.62 | -3.98% | 14,222 | 35,814,175 |
| 2024-10-28 | 25.02 | 25.7 | 24.73 | 25.64 | +2.64% | 13,567 | 34,464,193 |
| 2024-10-25 | 24.33 | 25.2 | 24.19 | 24.98 | +2.17% | 12,300 | 30,588,343 |
| 2024-10-24 | 24.68 | 24.97 | 24.36 | 24.45 | -0.97% | 6,623 | 16,306,888 |
| 2024-10-23 | 25.02 | 25.3 | 24.6 | 24.69 | -1.87% | 14,139 | 35,329,073 |
| 2024-10-22 | 24.77 | 25.4 | 24.24 | 25.16 | +1.62% | 13,395 | 33,395,293 |
| 2024-10-21 | 24.52 | 25.17 | 23.89 | 24.76 | +1.64% | 14,636 | 35,854,553 |
| 2024-10-18 | 23.04 | 24.7 | 22.9 | 24.36 | +5.78% | 12,899 | 30,872,164 |
| 2024-10-17 | 23.14 | 23.73 | 23.02 | 23.03 | +0.7% | 9,175 | 21,486,030 |
| 2024-10-16 | 23.18 | 23.48 | 22.7 | 22.87 | -1.8% | 7,427 | 17,138,699 |
| 2024-10-15 | 23.91 | 24.18 | 23.25 | 23.29 | -2.67% | 7,402 | 17,561,204 |
| 2024-10-14 | 23.49 | 24 | 22.81 | 23.93 | +2.05% | 9,763 | 22,961,746 |
| 2024-10-11 | 24.8 | 24.8 | 23.18 | 23.45 | -5.48% | 15,257 | 36,251,064 |
| 2024-10-10 | 24.9 | 25.77 | 24.59 | 24.81 | -0.44% | 17,356 | 43,813,073 |
| 2024-10-09 | 27 | 27.43 | 24.82 | 24.92 | -12.78% | 25,595 | 66,883,353 |
| 2024-10-08 | 31.63 | 31.63 | 27.5 | 28.57 | +8.38% | 39,376 | 114,073,129 |
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：