股票概览
24.14
+0.58%
+0.14
23.93
开盘价
24.29
最高价
23.78
最低价
31,022
成交量
数据更新至: 2024-10-31
技术指标
24.41
MA5 (5日均线)
23.94
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 | 23.93 | 24.29 | 23.78 | 24.14 | +0.58% | 31,022 | 74,696,879 |
| 2024-10-30 | 24.02 | 24.37 | 23.78 | 24 | -0.7% | 29,602 | 71,198,974 |
| 2024-10-29 | 24.66 | 24.9 | 24.15 | 24.17 | -2.26% | 40,199 | 98,452,322 |
| 2024-10-28 | 25.1 | 25.22 | 24.51 | 24.73 | -1.16% | 50,336 | 124,676,848 |
| 2024-10-25 | 24.58 | 25.04 | 24.35 | 25.02 | +1.75% | 61,810 | 152,560,835 |
| 2024-10-24 | 24.1 | 24.93 | 24.1 | 24.59 | +1.74% | 60,624 | 148,753,054 |
| 2024-10-23 | 24 | 25.08 | 23.9 | 24.17 | +1.13% | 85,307 | 209,016,475 |
| 2024-10-22 | 23.08 | 24.39 | 23.08 | 23.9 | +6.03% | 84,731 | 201,004,364 |
| 2024-10-21 | 22.12 | 22.7 | 22.07 | 22.54 | +1.9% | 39,816 | 89,366,878 |
| 2024-10-18 | 21.74 | 22.4 | 21.7 | 22.12 | +2.03% | 36,883 | 81,435,620 |
| 2024-10-17 | 21.98 | 22.27 | 21.67 | 21.68 | -1% | 21,216 | 46,679,146 |
| 2024-10-16 | 21.5 | 22.55 | 21.45 | 21.9 | +0.46% | 29,525 | 65,005,217 |
| 2024-10-15 | 22.24 | 22.56 | 21.75 | 21.8 | -2.68% | 29,654 | 65,767,993 |
| 2024-10-14 | 21.99 | 22.44 | 21.77 | 22.4 | +2.66% | 29,765 | 66,029,852 |
| 2024-10-11 | 22.87 | 23.06 | 21.52 | 21.82 | -4.59% | 37,067 | 82,100,665 |
| 2024-10-10 | 22.95 | 23.43 | 22.67 | 22.87 | +0.26% | 43,979 | 101,556,043 |
| 2024-10-09 | 24.22 | 24.55 | 22.76 | 22.81 | -9.41% | 79,837 | 189,582,831 |
| 2024-10-08 | 25.32 | 25.32 | 23.27 | 25.18 | +9.38% | 122,839 | 302,331,036 |
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：