股票概览
23.88
-0.87%
-0.21
23.98
开盘价
24.32
最高价
23.3
最低价
159,826
成交量
数据更新至: 2024-10-31
技术指标
24.06
MA5 (5日均线)
24.09
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 | 23.98 | 24.32 | 23.3 | 23.88 | -0.87% | 159,826 | 382,028,616 |
| 2024-10-30 | 23.5 | 24.4 | 23.42 | 24.09 | +1.86% | 140,528 | 336,343,158 |
| 2024-10-29 | 24.58 | 24.58 | 23.65 | 23.65 | -3.51% | 156,992 | 378,705,730 |
| 2024-10-28 | 24.59 | 25.1 | 24.14 | 24.51 | +1.36% | 169,575 | 417,661,748 |
| 2024-10-25 | 23.98 | 24.27 | 23.55 | 24.18 | +0.92% | 148,074 | 354,429,880 |
| 2024-10-24 | 23.9 | 24 | 23.11 | 23.96 | -1.56% | 170,329 | 400,738,355 |
| 2024-10-23 | 24.81 | 24.99 | 24 | 24.34 | -2.8% | 230,803 | 563,209,332 |
| 2024-10-22 | 24 | 25.8 | 23.73 | 25.04 | +4.59% | 335,665 | 833,388,965 |
| 2024-10-21 | 23.58 | 24.45 | 23.28 | 23.94 | +2.88% | 233,518 | 559,817,487 |
| 2024-10-18 | 22.37 | 24.17 | 21.94 | 23.27 | +4.12% | 224,996 | 517,115,481 |
| 2024-10-17 | 22.09 | 23.01 | 22.09 | 22.35 | +2.48% | 174,624 | 394,009,904 |
| 2024-10-16 | 21.44 | 22.19 | 21.3 | 21.81 | -0.95% | 116,733 | 253,910,994 |
| 2024-10-15 | 22.6 | 23.4 | 22 | 22.02 | -3.59% | 176,949 | 402,083,588 |
| 2024-10-14 | 21.86 | 22.92 | 21.3 | 22.84 | +4.53% | 174,808 | 387,211,647 |
| 2024-10-11 | 22.94 | 23.05 | 21.18 | 21.85 | -6.34% | 209,087 | 459,007,906 |
| 2024-10-10 | 24.3 | 24.97 | 23.33 | 23.33 | -3.36% | 197,967 | 475,428,829 |
| 2024-10-09 | 25.5 | 26.13 | 23.04 | 24.14 | -11.28% | 328,027 | 814,859,625 |
| 2024-10-08 | 27.18 | 27.22 | 24 | 27.21 | +19.97% | 402,834 | 1,049,414,163 |
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：