股票概览
22.27
+0.36%
+0.08
22.27
开盘价
22.37
最高价
22.12
最低价
20,174
成交量
数据更新至: 2024-10-31
技术指标
23.17
MA5 (5日均线)
23.30
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 | 22.37 | 22.12 | 22.27 | +0.36% | 20,174 | 44,857,702 |
| 2024-10-30 | 22.55 | 22.8 | 22.1 | 22.19 | -5.17% | 42,250 | 94,284,259 |
| 2024-10-29 | 24.2 | 24.3 | 23.4 | 23.4 | -3.31% | 18,057 | 42,956,880 |
| 2024-10-28 | 23.82 | 24.32 | 23.71 | 24.2 | +1.64% | 14,205 | 34,187,872 |
| 2024-10-25 | 23.79 | 23.87 | 23.57 | 23.81 | +0.93% | 13,567 | 32,246,528 |
| 2024-10-24 | 23.66 | 23.86 | 23.45 | 23.59 | -0.3% | 11,777 | 27,892,959 |
| 2024-10-23 | 23.59 | 23.88 | 23.46 | 23.66 | +0.64% | 17,527 | 41,566,071 |
| 2024-10-22 | 23.4 | 23.67 | 23.26 | 23.51 | +0.99% | 12,647 | 29,658,817 |
| 2024-10-21 | 23.11 | 23.49 | 23.11 | 23.28 | +0.78% | 17,519 | 40,877,414 |
| 2024-10-18 | 22.58 | 23.43 | 22.58 | 23.1 | +2.26% | 14,212 | 32,651,382 |
| 2024-10-17 | 22.94 | 23.25 | 22.56 | 22.59 | -1.35% | 9,408 | 21,537,619 |
| 2024-10-16 | 22.8 | 23.36 | 22.78 | 22.9 | -0.56% | 8,371 | 19,261,035 |
| 2024-10-15 | 23.18 | 23.58 | 23 | 23.03 | -1.41% | 10,680 | 24,874,172 |
| 2024-10-14 | 22.99 | 23.37 | 22.72 | 23.36 | +1.79% | 12,140 | 28,100,099 |
| 2024-10-11 | 23.86 | 24.05 | 22.8 | 22.95 | -4.18% | 14,356 | 33,472,889 |
| 2024-10-10 | 24.59 | 24.79 | 23.66 | 23.95 | -0.95% | 21,517 | 51,973,689 |
| 2024-10-09 | 25.9 | 26.65 | 24.08 | 24.18 | -7.36% | 39,648 | 101,089,184 |
| 2024-10-08 | 27.09 | 27.09 | 25.07 | 26.1 | +5.97% | 48,970 | 127,672,217 |
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：