股票概览
25.46
+2.95%
+0.73
24.75
开盘价
25.84
最高价
24.39
最低价
62,728
成交量
数据更新至: 2024-10-31
技术指标
25.16
MA5 (5日均线)
25.26
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 | 24.75 | 25.84 | 24.39 | 25.46 | +2.95% | 62,728 | 158,341,220 |
| 2024-10-30 | 25.2 | 25.59 | 24.39 | 24.73 | -3.02% | 60,833 | 151,842,375 |
| 2024-10-29 | 25.95 | 26.88 | 25.31 | 25.5 | +0.83% | 91,171 | 236,689,763 |
| 2024-10-28 | 25.3 | 25.35 | 24.73 | 25.29 | +1.98% | 49,010 | 122,704,322 |
| 2024-10-25 | 25.5 | 25.6 | 24.75 | 24.8 | -1.23% | 59,470 | 148,984,595 |
| 2024-10-24 | 24.89 | 25.6 | 24.86 | 25.11 | -0.2% | 50,007 | 126,165,201 |
| 2024-10-23 | 25.6 | 26.08 | 25.03 | 25.16 | -1.53% | 77,953 | 199,863,669 |
| 2024-10-22 | 25 | 26.16 | 24.83 | 25.55 | +0.2% | 90,615 | 231,689,816 |
| 2024-10-21 | 25.79 | 27.67 | 25.42 | 25.5 | 0% | 159,329 | 421,362,844 |
| 2024-10-18 | 23.59 | 26.63 | 23.4 | 25.5 | +8.05% | 120,368 | 302,103,424 |
| 2024-10-17 | 24.39 | 24.74 | 23.56 | 23.6 | +0.43% | 53,756 | 129,260,382 |
| 2024-10-16 | 23.01 | 24.35 | 22.82 | 23.5 | -0.51% | 59,049 | 138,798,179 |
| 2024-10-15 | 23.1 | 25.2 | 22.7 | 23.62 | +1.2% | 81,357 | 196,741,753 |
| 2024-10-14 | 22.61 | 23.43 | 21.77 | 23.34 | +3.83% | 61,709 | 140,064,780 |
| 2024-10-11 | 23.6 | 23.8 | 21.7 | 22.48 | -6.33% | 73,672 | 167,195,522 |
| 2024-10-10 | 24.99 | 25.47 | 23.45 | 24 | +2.87% | 104,339 | 254,176,497 |
| 2024-10-09 | 24.9 | 25.51 | 23.31 | 23.33 | -8.04% | 115,106 | 282,578,981 |
| 2024-10-08 | 25.33 | 25.37 | 23.26 | 25.37 | +20.01% | 143,363 | 354,817,380 |
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：