股票概览
23.02
+5.21%
+1.14
22
开盘价
23.51
最高价
21.36
最低价
1,058,213
成交量
数据更新至: 2024-10-31
技术指标
22.21
MA5 (5日均线)
23.25
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 | 23.51 | 21.36 | 23.02 | +5.21% | 1,058,213 | 2,410,490,593 |
| 2024-10-30 | 21.75 | 22 | 20.65 | 21.88 | -1.62% | 704,870 | 1,508,581,459 |
| 2024-10-29 | 22.1 | 23.16 | 21.81 | 22.24 | -0.27% | 802,345 | 1,807,601,408 |
| 2024-10-28 | 21.29 | 22.48 | 21.02 | 22.3 | +3.24% | 776,587 | 1,694,178,968 |
| 2024-10-25 | 22.21 | 22.5 | 21.4 | 21.6 | -1.37% | 706,627 | 1,542,891,519 |
| 2024-10-24 | 21.81 | 22.12 | 21.2 | 21.9 | -2.8% | 678,823 | 1,469,736,518 |
| 2024-10-23 | 22.8 | 24.88 | 21.84 | 22.53 | -5.18% | 1,042,455 | 2,407,854,884 |
| 2024-10-22 | 27.04 | 27.19 | 23.58 | 23.76 | -16.92% | 1,521,696 | 3,871,566,258 |
| 2024-10-21 | 25.62 | 29.64 | 24.5 | 28.6 | +15.79% | 1,816,159 | 4,864,407,321 |
| 2024-10-18 | 23.1 | 26.6 | 22.52 | 24.7 | +3.52% | 1,627,073 | 3,974,612,577 |
| 2024-10-17 | 23.2 | 24.82 | 21.26 | 23.86 | +4.37% | 1,584,890 | 3,676,784,003 |
| 2024-10-16 | 22.7 | 23.87 | 21.6 | 22.86 | -8.38% | 1,511,614 | 3,446,371,562 |
| 2024-10-15 | 21.21 | 26.7 | 21.2 | 24.95 | +11.78% | 2,254,658 | 5,444,933,970 |
| 2024-10-14 | 24.78 | 24.78 | 20.88 | 22.32 | +8.09% | 2,385,208 | 5,516,701,401 |
| 2024-10-11 | 17.5 | 20.65 | 17.5 | 20.65 | +19.99% | 1,112,697 | 2,263,225,549 |
| 2024-10-10 | 16.33 | 18.84 | 13.02 | 17.21 | +6.56% | 1,346,950 | 2,205,950,125 |
| 2024-10-09 | 15.13 | 19 | 14.88 | 16.15 | 0% | 1,415,808 | 2,414,896,724 |
| 2024-10-08 | 16.15 | 16.15 | 15 | 16.15 | +19.99% | 987,981 | 1,580,205,148 |
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：