股票概览
22.39
+0.54%
+0.12
22.27
开盘价
22.59
最高价
22.08
最低价
74,064
成交量
数据更新至: 2024-10-31
技术指标
22.65
MA5 (5日均线)
22.65
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 | 22.27 | 22.59 | 22.08 | 22.39 | +0.54% | 74,064 | 165,532,487 |
| 2024-10-30 | 22.33 | 22.6 | 21.96 | 22.27 | -0.62% | 72,146 | 160,699,111 |
| 2024-10-29 | 23.2 | 23.37 | 22.37 | 22.41 | -3.15% | 140,730 | 320,158,865 |
| 2024-10-28 | 23.3 | 23.36 | 22.82 | 23.14 | +0.43% | 130,589 | 301,267,074 |
| 2024-10-25 | 22.9 | 23.05 | 22.57 | 23.04 | +0.66% | 118,778 | 270,608,162 |
| 2024-10-24 | 22.82 | 23.41 | 22.71 | 22.89 | +0.31% | 89,199 | 205,189,446 |
| 2024-10-23 | 22.74 | 23.03 | 22.64 | 22.82 | +0.09% | 100,237 | 229,031,407 |
| 2024-10-22 | 22.53 | 23.17 | 22.3 | 22.8 | +1.56% | 95,723 | 217,913,359 |
| 2024-10-21 | 22.39 | 22.96 | 21.9 | 22.45 | +0.58% | 148,196 | 330,474,409 |
| 2024-10-18 | 21.77 | 22.96 | 21.73 | 22.32 | +2.48% | 177,444 | 393,410,436 |
| 2024-10-17 | 21.92 | 22.26 | 21.75 | 21.78 | -0.37% | 73,281 | 161,095,142 |
| 2024-10-16 | 22.02 | 22.34 | 21.75 | 21.86 | -1.93% | 88,178 | 194,073,808 |
| 2024-10-15 | 22.5 | 23.07 | 22.06 | 22.29 | -1.42% | 100,961 | 227,863,759 |
| 2024-10-14 | 22.71 | 23.05 | 21.94 | 22.61 | -1.27% | 151,438 | 340,174,037 |
| 2024-10-11 | 23.58 | 23.58 | 22.64 | 22.9 | -2.92% | 124,236 | 285,524,382 |
| 2024-10-10 | 24.45 | 24.8 | 22.97 | 23.59 | +0.17% | 226,731 | 539,568,252 |
| 2024-10-09 | 24.89 | 25.25 | 23.41 | 23.55 | -7.28% | 185,817 | 452,870,028 |
| 2024-10-08 | 27.25 | 27.25 | 24.2 | 25.4 | +2.54% | 302,117 | 773,162,833 |
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：