股票概览
24.11
+3.57%
+0.83
23.24
开盘价
24.24
最高价
22.58
最低价
190,175
成交量
数据更新至: 2024-10-31
技术指标
23.21
MA5 (5日均线)
23.63
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 | 23.24 | 24.24 | 22.58 | 24.11 | +3.57% | 190,175 | 451,465,070 |
| 2024-10-30 | 22.65 | 23.45 | 22.55 | 23.28 | +2.06% | 118,013 | 272,630,048 |
| 2024-10-29 | 23.1 | 23.61 | 22.8 | 22.81 | -0.61% | 146,440 | 339,668,381 |
| 2024-10-28 | 23 | 23.12 | 22.45 | 22.95 | +0.17% | 103,091 | 234,679,980 |
| 2024-10-25 | 23.52 | 23.72 | 22.7 | 22.91 | -1.63% | 158,934 | 366,324,143 |
| 2024-10-24 | 23.1 | 23.65 | 22.86 | 23.29 | -0.3% | 97,345 | 226,251,657 |
| 2024-10-23 | 23.94 | 24.29 | 23.24 | 23.36 | -3.43% | 167,727 | 398,044,323 |
| 2024-10-22 | 24.8 | 25.49 | 23.83 | 24.19 | -3.08% | 205,101 | 506,524,694 |
| 2024-10-21 | 24.6 | 25.96 | 24.16 | 24.96 | +2.3% | 254,117 | 637,114,124 |
| 2024-10-18 | 22.96 | 25.58 | 22.85 | 24.4 | +5.4% | 239,959 | 578,854,803 |
| 2024-10-17 | 22.55 | 23.28 | 22.5 | 23.15 | +1.67% | 150,497 | 345,108,912 |
| 2024-10-16 | 22.18 | 23.53 | 21.9 | 22.77 | +1.29% | 150,305 | 342,836,506 |
| 2024-10-15 | 22.23 | 23.78 | 22 | 22.48 | -0.79% | 179,497 | 411,954,327 |
| 2024-10-14 | 21.47 | 22.7 | 20.89 | 22.66 | +5.64% | 158,194 | 346,372,419 |
| 2024-10-11 | 22 | 22.67 | 21.08 | 21.45 | -5.76% | 150,660 | 328,332,567 |
| 2024-10-10 | 24.84 | 25.19 | 22.49 | 22.76 | -8.3% | 234,658 | 549,961,570 |
| 2024-10-09 | 25.45 | 27.88 | 23.63 | 24.82 | -2.86% | 407,708 | 1,051,978,326 |
| 2024-10-08 | 25.55 | 25.55 | 23.48 | 25.55 | +20.01% | 360,439 | 908,995,979 |
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：