股票概览
23.18
+2.98%
+0.67
21.94
开盘价
24.16
最高价
21.89
最低价
681,252
成交量
数据更新至: 2024-10-31
技术指标
23.17
MA5 (5日均线)
22.23
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 | 21.94 | 24.16 | 21.89 | 23.18 | +2.98% | 681,252 | 1,581,904,409 |
| 2024-10-30 | 22.81 | 23.59 | 22 | 22.51 | -1.1% | 513,120 | 1,161,554,562 |
| 2024-10-29 | 23.3 | 24.05 | 22.64 | 22.76 | -2.36% | 547,467 | 1,268,973,206 |
| 2024-10-28 | 25.15 | 25.65 | 22.8 | 23.31 | -3.24% | 731,268 | 1,711,437,168 |
| 2024-10-25 | 21.96 | 24.92 | 21.96 | 24.09 | +13.79% | 905,040 | 2,150,990,482 |
| 2024-10-24 | 20.88 | 22.18 | 20.21 | 21.17 | -3.64% | 819,413 | 1,726,011,455 |
| 2024-10-23 | 23 | 24.46 | 21.66 | 21.97 | -5.34% | 1,168,736 | 2,669,316,295 |
| 2024-10-22 | 22.88 | 25.88 | 21.98 | 23.21 | +6.03% | 1,489,222 | 3,521,385,255 |
| 2024-10-21 | 18.15 | 21.89 | 17.7 | 21.89 | +20.01% | 1,196,948 | 2,435,722,455 |
| 2024-10-18 | 14.59 | 18.24 | 14.58 | 18.24 | +20% | 1,089,180 | 1,878,169,719 |
| 2024-10-17 | 13.32 | 15.99 | 13.19 | 15.2 | +13.26% | 767,992 | 1,135,103,743 |
| 2024-10-16 | 12.92 | 13.45 | 12.74 | 13.42 | +5.84% | 418,694 | 552,253,781 |
| 2024-10-15 | 12.45 | 13.44 | 12.45 | 12.68 | +0.56% | 356,666 | 461,167,290 |
| 2024-10-14 | 12.5 | 12.61 | 11.98 | 12.61 | +3.53% | 280,676 | 346,077,299 |
| 2024-10-11 | 12.82 | 12.82 | 11.9 | 12.18 | -6.38% | 346,272 | 427,234,673 |
| 2024-10-10 | 13.2 | 13.94 | 12.99 | 13.01 | +0.31% | 419,076 | 561,834,711 |
| 2024-10-09 | 14.61 | 14.8 | 12.97 | 12.97 | -16.81% | 578,168 | 804,263,795 |
| 2024-10-08 | 15.66 | 15.66 | 13.8 | 15.59 | +19.46% | 676,238 | 1,014,208,206 |
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：