股票概览
22.62
+0.31%
+0.07
22.5
开盘价
23
最高价
22.25
最低价
601,520
成交量
数据更新至: 2024-10-31
技术指标
23.03
MA5 (5日均线)
22.87
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 | 22.5 | 23 | 22.25 | 22.62 | +0.31% | 601,520 | 1,363,088,932 |
| 2024-10-30 | 23.35 | 23.36 | 22.43 | 22.55 | -3.38% | 724,707 | 1,648,736,721 |
| 2024-10-29 | 23.36 | 23.88 | 23.1 | 23.34 | +0.34% | 693,248 | 1,623,966,150 |
| 2024-10-28 | 23.5 | 23.5 | 22.82 | 23.26 | -0.6% | 580,758 | 1,340,461,517 |
| 2024-10-25 | 22.66 | 23.8 | 22.48 | 23.4 | +4.6% | 1,017,584 | 2,363,003,711 |
| 2024-10-24 | 23.09 | 23.09 | 22.2 | 22.37 | -3.12% | 517,895 | 1,163,952,730 |
| 2024-10-23 | 22.8 | 23.43 | 22.41 | 23.09 | +0.7% | 713,431 | 1,635,878,739 |
| 2024-10-22 | 22.67 | 23.3 | 22.38 | 22.93 | +0.92% | 693,356 | 1,582,792,904 |
| 2024-10-21 | 22.82 | 23.47 | 22.45 | 22.72 | +1.38% | 906,189 | 2,081,643,018 |
| 2024-10-18 | 21.07 | 23.28 | 20.98 | 22.41 | +6.11% | 907,096 | 2,001,616,435 |
| 2024-10-17 | 21.3 | 21.67 | 21.11 | 21.12 | -0.33% | 462,101 | 988,466,421 |
| 2024-10-16 | 21.08 | 21.68 | 20.97 | 21.19 | -1.99% | 463,741 | 988,158,767 |
| 2024-10-15 | 21.5 | 22.42 | 21.18 | 21.62 | +0.46% | 836,810 | 1,835,374,559 |
| 2024-10-14 | 21.08 | 21.62 | 20.69 | 21.52 | +4.01% | 719,709 | 1,527,999,724 |
| 2024-10-11 | 22.08 | 22.38 | 20.37 | 20.69 | -7.26% | 844,375 | 1,776,829,917 |
| 2024-10-10 | 22.7 | 23.65 | 22.3 | 22.31 | +1.13% | 920,601 | 2,103,035,200 |
| 2024-10-09 | 24.88 | 24.89 | 22.05 | 22.06 | -16.09% | 1,475,492 | 3,476,085,885 |
| 2024-10-08 | 26.35 | 26.35 | 23.8 | 26.29 | +19.72% | 1,783,637 | 4,546,579,267 |
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：