股票概览
25.09
+7.87%
+1.83
23.46
开盘价
25.72
最高价
23.46
最低价
185,371
成交量
数据更新至: 2024-10-31
技术指标
24.27
MA5 (5日均线)
23.65
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 | 23.46 | 25.72 | 23.46 | 25.09 | +7.87% | 185,371 | 452,844,780 |
| 2024-10-30 | 23.4 | 23.74 | 22.5 | 23.26 | -3.84% | 161,080 | 372,177,946 |
| 2024-10-29 | 26.49 | 27.31 | 23.8 | 24.19 | -2.85% | 190,836 | 485,674,473 |
| 2024-10-28 | 23.91 | 24.91 | 23.31 | 24.9 | +4.14% | 149,796 | 359,259,346 |
| 2024-10-25 | 22.62 | 24.8 | 22.57 | 23.91 | +5.84% | 214,989 | 515,424,323 |
| 2024-10-24 | 23.73 | 23.73 | 22.41 | 22.59 | -4.96% | 95,213 | 217,180,795 |
| 2024-10-23 | 23.7 | 24.86 | 23.33 | 23.77 | -0.63% | 153,697 | 371,536,078 |
| 2024-10-22 | 23.2 | 24.29 | 22.33 | 23.92 | +3.19% | 109,028 | 252,730,723 |
| 2024-10-21 | 21.99 | 23.9 | 21.99 | 23.18 | +6.82% | 135,567 | 310,616,996 |
| 2024-10-18 | 20.25 | 22.58 | 20.19 | 21.7 | +7.11% | 115,948 | 246,576,023 |
| 2024-10-17 | 20.62 | 20.94 | 20.2 | 20.26 | -1.17% | 69,410 | 143,120,853 |
| 2024-10-16 | 20.3 | 20.75 | 20.2 | 20.5 | -1.44% | 64,958 | 132,828,411 |
| 2024-10-15 | 21.2 | 21.65 | 20.66 | 20.8 | -2.35% | 99,769 | 210,975,966 |
| 2024-10-14 | 20.46 | 21.46 | 20.13 | 21.3 | +4.77% | 102,734 | 214,893,359 |
| 2024-10-11 | 21.48 | 21.7 | 19.82 | 20.33 | -6.53% | 110,077 | 225,788,912 |
| 2024-10-10 | 22.62 | 23.49 | 21.71 | 21.75 | -3.68% | 116,052 | 261,298,897 |
| 2024-10-09 | 24.5 | 24.89 | 21.97 | 22.58 | -13.15% | 219,655 | 518,360,951 |
| 2024-10-08 | 25 | 26.52 | 23.91 | 26 | +17.65% | 327,516 | 837,211,317 |
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：