股票概览
23.4
+1.52%
+0.35
22.87
开盘价
23.56
最高价
22.66
最低价
87,793
成交量
数据更新至: 2024-10-31
技术指标
23.84
MA5 (5日均线)
23.53
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 | 22.87 | 23.56 | 22.66 | 23.4 | +1.52% | 87,793 | 204,612,736 |
| 2024-10-30 | 22.68 | 23.1 | 22.4 | 23.05 | -0.77% | 89,931 | 204,813,022 |
| 2024-10-29 | 24.37 | 24.4 | 23.18 | 23.23 | -5.42% | 138,805 | 328,609,905 |
| 2024-10-28 | 24.15 | 24.57 | 23.39 | 24.56 | -1.64% | 177,414 | 425,757,900 |
| 2024-10-25 | 25.96 | 26.28 | 24.61 | 24.97 | +1.96% | 266,319 | 677,947,099 |
| 2024-10-24 | 23.01 | 24.92 | 22.56 | 24.49 | +6.48% | 205,565 | 497,508,576 |
| 2024-10-23 | 22.88 | 23.69 | 22.56 | 23 | +0.44% | 91,125 | 210,484,416 |
| 2024-10-22 | 22.87 | 23.4 | 22.48 | 22.9 | -0.87% | 92,101 | 211,232,476 |
| 2024-10-21 | 22.95 | 24.05 | 22.58 | 23.1 | +2.17% | 150,247 | 349,542,686 |
| 2024-10-18 | 21.1 | 23.19 | 20.67 | 22.61 | +8.7% | 114,785 | 252,236,801 |
| 2024-10-17 | 21 | 21.35 | 20.78 | 20.8 | +0.39% | 64,033 | 135,057,380 |
| 2024-10-16 | 20.52 | 21.1 | 20.5 | 20.72 | -1.85% | 66,979 | 139,006,462 |
| 2024-10-15 | 21.5 | 22.36 | 21.05 | 21.11 | -3.48% | 97,886 | 212,943,526 |
| 2024-10-14 | 21.17 | 21.97 | 20.7 | 21.87 | +3.65% | 84,782 | 181,478,269 |
| 2024-10-11 | 22.19 | 22.76 | 20.68 | 21.1 | -7.7% | 92,068 | 198,037,471 |
| 2024-10-10 | 24.98 | 25.01 | 22.4 | 22.86 | -6.88% | 134,636 | 314,313,597 |
| 2024-10-09 | 25.09 | 29 | 23.24 | 24.55 | -6.97% | 228,950 | 587,387,396 |
| 2024-10-08 | 26.19 | 26.39 | 23.21 | 26.39 | +20.01% | 224,750 | 567,291,159 |
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：