股票概览
23.03
-1.24%
-0.29
23.32
开盘价
23.38
最高价
22.94
最低价
19,214
成交量
数据更新至: 2024-10-31
技术指标
23.58
MA5 (5日均线)
23.71
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 | 23.32 | 23.38 | 22.94 | 23.03 | -1.24% | 19,214 | 44,471,399 |
| 2024-10-30 | 23.41 | 23.54 | 23.17 | 23.32 | -0.13% | 14,412 | 33,626,284 |
| 2024-10-29 | 23.96 | 24.09 | 23.3 | 23.35 | -2.71% | 27,394 | 64,634,336 |
| 2024-10-28 | 23.94 | 24.06 | 23.37 | 24 | -0.87% | 25,151 | 60,036,639 |
| 2024-10-25 | 23.99 | 24.21 | 23.86 | 24.21 | +1.13% | 15,758 | 37,908,744 |
| 2024-10-24 | 24.06 | 24.2 | 23.8 | 23.94 | -0.58% | 11,727 | 28,109,876 |
| 2024-10-23 | 23.91 | 24.29 | 23.75 | 24.08 | +1.01% | 21,271 | 51,222,960 |
| 2024-10-22 | 23.65 | 23.87 | 23.53 | 23.84 | +0.76% | 14,183 | 33,670,821 |
| 2024-10-21 | 23.65 | 23.82 | 23.31 | 23.66 | 0% | 18,618 | 43,927,688 |
| 2024-10-18 | 23.07 | 24 | 22.84 | 23.66 | +2.74% | 23,922 | 56,061,735 |
| 2024-10-17 | 23.57 | 23.66 | 23.03 | 23.03 | -1.79% | 13,172 | 30,638,311 |
| 2024-10-16 | 23.28 | 23.78 | 23.23 | 23.45 | -0.26% | 13,211 | 31,000,849 |
| 2024-10-15 | 23.93 | 24.11 | 23.45 | 23.51 | -2.2% | 21,465 | 51,037,749 |
| 2024-10-14 | 23.9 | 24.27 | 23.58 | 24.04 | +1.22% | 29,378 | 70,391,680 |
| 2024-10-11 | 24.78 | 24.84 | 23.51 | 23.75 | -3.42% | 32,535 | 78,589,472 |
| 2024-10-10 | 24.21 | 25.19 | 24.17 | 24.59 | +1.57% | 37,359 | 92,268,515 |
| 2024-10-09 | 25.65 | 25.65 | 24.08 | 24.21 | -8.09% | 57,241 | 142,152,451 |
| 2024-10-08 | 27.57 | 27.81 | 25.13 | 26.34 | +4.11% | 97,845 | 260,991,660 |
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：