股票概览
23.62
+4.33%
+0.98
22.95
开盘价
24.9
最高价
22.08
最低价
3,073,275
成交量
数据更新至: 2024-10-31
技术指标
21.34
MA5 (5日均线)
19.31
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 | 22.95 | 24.9 | 22.08 | 23.62 | +4.33% | 3,073,275 | 7,305,305,247 |
| 2024-10-30 | 20.52 | 22.64 | 20.15 | 22.64 | +10.01% | 2,724,522 | 5,879,447,608 |
| 2024-10-29 | 21 | 22.08 | 20.19 | 20.58 | -1.48% | 3,133,956 | 6,614,054,688 |
| 2024-10-28 | 20 | 20.89 | 19.8 | 20.89 | +10.01% | 2,804,243 | 5,749,532,050 |
| 2024-10-25 | 17.95 | 18.99 | 17.72 | 18.99 | +10.02% | 1,701,692 | 3,130,604,950 |
| 2024-10-24 | 17.26 | 17.5 | 17 | 17.26 | -1.54% | 528,122 | 909,067,009 |
| 2024-10-23 | 17.26 | 18.28 | 17.22 | 17.53 | +0.46% | 896,300 | 1,591,406,166 |
| 2024-10-22 | 18 | 18 | 17.26 | 17.45 | -0.4% | 962,258 | 1,692,681,209 |
| 2024-10-21 | 17.01 | 17.78 | 16.7 | 17.52 | +5.42% | 1,186,529 | 2,066,909,932 |
| 2024-10-18 | 15.75 | 17.06 | 15.75 | 16.62 | +5.39% | 918,768 | 1,506,421,672 |
| 2024-10-17 | 15.97 | 16.14 | 15.75 | 15.77 | +1.09% | 530,364 | 845,655,596 |
| 2024-10-16 | 15.46 | 15.88 | 15.4 | 15.6 | -1.33% | 421,305 | 658,020,688 |
| 2024-10-15 | 16.2 | 16.57 | 15.78 | 15.81 | -2.83% | 640,770 | 1,038,487,321 |
| 2024-10-14 | 15.73 | 16.28 | 15.42 | 16.27 | +3.7% | 595,494 | 946,992,920 |
| 2024-10-11 | 16.6 | 16.89 | 15.42 | 15.69 | -6.77% | 737,497 | 1,179,931,546 |
| 2024-10-10 | 17.25 | 17.75 | 16.42 | 16.83 | -1.87% | 899,957 | 1,531,423,674 |
| 2024-10-09 | 18 | 18.49 | 16.9 | 17.15 | -5.67% | 1,285,221 | 2,277,730,485 |
| 2024-10-08 | 18.18 | 18.18 | 17.22 | 18.18 | +9.98% | 1,249,709 | 2,249,598,518 |
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：