股票概览
23.71
-0.29%
-0.07
23.61
开盘价
24.05
最高价
23.42
最低价
80,550
成交量
数据更新至: 2024-10-31
技术指标
24.23
MA5 (5日均线)
23.91
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 | 23.61 | 24.05 | 23.42 | 23.71 | -0.29% | 80,550 | 191,224,196 |
| 2024-10-30 | 23.99 | 24.29 | 23.5 | 23.78 | -1.33% | 82,755 | 197,458,165 |
| 2024-10-29 | 25.09 | 25.18 | 24 | 24.1 | -3.29% | 122,354 | 299,171,820 |
| 2024-10-28 | 24.6 | 25.07 | 24.18 | 24.92 | +1.18% | 125,997 | 311,552,838 |
| 2024-10-25 | 24.36 | 24.96 | 23.9 | 24.63 | -1.36% | 182,812 | 445,359,804 |
| 2024-10-24 | 23.33 | 25.78 | 23.2 | 24.97 | +7.31% | 260,655 | 647,385,303 |
| 2024-10-23 | 23.45 | 23.7 | 23.12 | 23.27 | -0.68% | 92,270 | 215,406,677 |
| 2024-10-22 | 23.38 | 23.69 | 23.05 | 23.43 | +0.17% | 82,142 | 191,925,875 |
| 2024-10-21 | 23.13 | 23.91 | 22.98 | 23.39 | +2.01% | 128,404 | 300,676,409 |
| 2024-10-18 | 21.5 | 24.06 | 21.5 | 22.93 | +6.11% | 148,426 | 334,313,348 |
| 2024-10-17 | 22.19 | 22.4 | 21.61 | 21.61 | -1.37% | 84,465 | 185,679,228 |
| 2024-10-16 | 22.05 | 22.55 | 21.8 | 21.91 | -2.71% | 92,298 | 204,401,292 |
| 2024-10-15 | 23.28 | 23.55 | 22.48 | 22.52 | -3.64% | 84,709 | 194,839,672 |
| 2024-10-14 | 23.28 | 23.55 | 22.51 | 23.37 | +0.39% | 99,063 | 228,386,140 |
| 2024-10-11 | 24.8 | 25.02 | 22.84 | 23.28 | -7.07% | 122,713 | 291,177,639 |
| 2024-10-10 | 24.94 | 26.45 | 24.94 | 25.05 | +1.38% | 146,903 | 376,464,622 |
| 2024-10-09 | 27.29 | 27.78 | 24.71 | 24.71 | -14.38% | 233,089 | 612,898,912 |
| 2024-10-08 | 29.21 | 29.21 | 25.85 | 28.86 | +18.57% | 304,127 | 850,624,781 |
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：