股票概览
22.4
+3.61%
+0.78
22.63
开盘价
23.78
最高价
21.2
最低价
1,138,033
成交量
数据更新至: 2024-10-31
技术指标
20.47
MA5 (5日均线)
20.01
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 | 22.63 | 23.78 | 21.2 | 22.4 | +3.61% | 1,138,033 | 2,559,134,025 |
| 2024-10-30 | 19.42 | 21.62 | 18.93 | 21.62 | +10.03% | 524,558 | 1,102,735,559 |
| 2024-10-29 | 19.74 | 20.36 | 19.64 | 19.65 | -1.4% | 474,346 | 949,924,425 |
| 2024-10-28 | 18.74 | 20 | 18.73 | 19.93 | +6.24% | 435,755 | 853,467,327 |
| 2024-10-25 | 18.73 | 18.96 | 18.45 | 18.76 | -0.05% | 258,617 | 483,078,383 |
| 2024-10-24 | 19.31 | 19.31 | 18.51 | 18.77 | -3.89% | 333,869 | 626,593,567 |
| 2024-10-23 | 19.8 | 20.2 | 19.47 | 19.53 | -1.41% | 339,343 | 673,652,529 |
| 2024-10-22 | 20.48 | 20.72 | 19.66 | 19.81 | -2.61% | 504,706 | 1,016,656,122 |
| 2024-10-21 | 19.36 | 20.35 | 19.25 | 20.34 | +5.44% | 544,865 | 1,079,556,662 |
| 2024-10-18 | 18.43 | 19.92 | 18.29 | 19.29 | +3.04% | 477,935 | 907,700,065 |
| 2024-10-17 | 19.15 | 19.45 | 18.69 | 18.72 | -0.16% | 385,230 | 736,387,482 |
| 2024-10-16 | 18.86 | 19.39 | 18.57 | 18.75 | -3.5% | 357,242 | 673,942,996 |
| 2024-10-15 | 20.2 | 21.15 | 19.4 | 19.43 | -6.32% | 546,812 | 1,113,298,477 |
| 2024-10-14 | 19.6 | 20.88 | 18.31 | 20.74 | +5.87% | 566,711 | 1,112,945,814 |
| 2024-10-11 | 18.42 | 20.17 | 18.22 | 19.59 | +1.82% | 481,484 | 932,672,473 |
| 2024-10-10 | 21.65 | 21.73 | 19.24 | 19.24 | -10.01% | 610,310 | 1,211,757,359 |
| 2024-10-09 | 21.11 | 22.8 | 21.1 | 21.38 | +2.79% | 1,021,503 | 2,234,726,427 |
| 2024-10-08 | 20.8 | 20.8 | 18.99 | 20.8 | +9.99% | 928,041 | 1,877,340,651 |
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：