股票概览
23.87
+1.62%
+0.38
23.62
开盘价
23.99
最高价
23.5
最低价
13,155
成交量
数据更新至: 2024-10-31
技术指标
24.40
MA5 (5日均线)
24.33
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 | 23.62 | 23.99 | 23.5 | 23.87 | +1.62% | 13,155 | 31,258,534 |
| 2024-10-30 | 24.23 | 24.39 | 23.23 | 23.49 | -2.93% | 17,702 | 41,939,833 |
| 2024-10-29 | 25 | 25 | 24.12 | 24.2 | -3.2% | 15,592 | 38,112,319 |
| 2024-10-28 | 25.18 | 25.23 | 24.5 | 25 | -1.73% | 26,169 | 64,771,513 |
| 2024-10-25 | 24.16 | 25.73 | 24.16 | 25.44 | +3.79% | 38,034 | 95,503,662 |
| 2024-10-24 | 24.21 | 25.29 | 23.88 | 24.51 | +0.49% | 21,849 | 53,885,374 |
| 2024-10-23 | 24.4 | 25 | 24.01 | 24.39 | -0.45% | 27,719 | 67,782,504 |
| 2024-10-22 | 23.85 | 24.8 | 23.85 | 24.5 | +2.13% | 25,912 | 63,175,024 |
| 2024-10-21 | 23.86 | 24.28 | 23.31 | 23.99 | +0.54% | 28,547 | 67,872,788 |
| 2024-10-18 | 24 | 25.3 | 23.3 | 23.86 | -1.08% | 39,418 | 94,486,935 |
| 2024-10-17 | 24.01 | 24.64 | 23.87 | 24.12 | +0.46% | 28,943 | 70,339,140 |
| 2024-10-16 | 23.27 | 24.15 | 23.17 | 24.01 | +0.25% | 26,010 | 62,129,594 |
| 2024-10-15 | 23.95 | 24.24 | 23.66 | 23.95 | 0% | 31,285 | 74,977,787 |
| 2024-10-14 | 24.45 | 24.66 | 23.5 | 23.95 | +0.04% | 24,978 | 59,744,635 |
| 2024-10-11 | 23.9 | 24.5 | 23.51 | 23.94 | -0.37% | 36,103 | 86,288,527 |
| 2024-10-10 | 23.29 | 24.3 | 22.8 | 24.03 | +3.58% | 35,544 | 84,534,222 |
| 2024-10-09 | 23.64 | 23.97 | 22.06 | 23.2 | -5.15% | 26,586 | 61,313,927 |
| 2024-10-08 | 25.73 | 25.73 | 22.98 | 24.46 | +4.57% | 28,891 | 70,025,099 |
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：