股票概览
23.87
+4.28%
+0.98
22.85
开盘价
24.07
最高价
22.5
最低价
39,719
成交量
数据更新至: 2024-10-31
技术指标
22.69
MA5 (5日均线)
21.75
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 | 22.85 | 24.07 | 22.5 | 23.87 | +4.28% | 39,719 | 93,213,242 |
| 2024-10-30 | 22.57 | 22.98 | 22.12 | 22.89 | +2.37% | 35,052 | 79,609,730 |
| 2024-10-29 | 23.22 | 23.64 | 21.91 | 22.36 | -3.7% | 67,542 | 152,434,217 |
| 2024-10-28 | 22.85 | 23.22 | 22.49 | 23.22 | +10% | 72,877 | 167,442,810 |
| 2024-10-25 | 21.13 | 21.39 | 20.64 | 21.11 | +0.72% | 20,584 | 43,283,865 |
| 2024-10-24 | 20.77 | 20.99 | 20.58 | 20.96 | +0.72% | 13,140 | 27,377,225 |
| 2024-10-23 | 20.9 | 21.1 | 20.7 | 20.81 | -0.38% | 20,385 | 42,574,562 |
| 2024-10-22 | 21.1 | 21.17 | 20.59 | 20.89 | -1.28% | 26,314 | 54,954,196 |
| 2024-10-21 | 20.2 | 21.2 | 20.19 | 21.16 | +4.75% | 47,347 | 98,226,416 |
| 2024-10-18 | 19.09 | 20.45 | 18.86 | 20.2 | +6.88% | 50,583 | 100,495,270 |
| 2024-10-17 | 19.16 | 19.53 | 18.86 | 18.9 | -1.05% | 20,649 | 39,613,331 |
| 2024-10-16 | 18.64 | 19.38 | 18.35 | 19.1 | +2.25% | 24,682 | 46,524,001 |
| 2024-10-15 | 18.68 | 19.73 | 18.55 | 18.68 | +0.7% | 40,176 | 77,212,022 |
| 2024-10-14 | 17.7 | 18.55 | 17.45 | 18.55 | +5.04% | 26,805 | 48,438,384 |
| 2024-10-11 | 18.64 | 18.64 | 17.49 | 17.66 | -4.64% | 19,531 | 34,925,105 |
| 2024-10-10 | 18.4 | 18.93 | 18.13 | 18.52 | +1.15% | 25,322 | 47,075,937 |
| 2024-10-09 | 19.51 | 19.84 | 18 | 18.31 | -8.27% | 43,807 | 82,792,526 |
| 2024-10-08 | 20.06 | 20.06 | 19.02 | 19.96 | +9.43% | 60,653 | 119,998,440 |
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：