股票概览
23.72
+2.46%
+0.57
23.28
开盘价
24.15
最高价
22.7
最低价
74,175
成交量
数据更新至: 2024-10-31
技术指标
22.75
MA5 (5日均线)
22.70
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 | 23.28 | 24.15 | 22.7 | 23.72 | +2.46% | 74,175 | 173,711,549 |
| 2024-10-30 | 21.86 | 23.59 | 21.57 | 23.15 | +4.8% | 84,362 | 191,683,505 |
| 2024-10-29 | 22.84 | 23.09 | 22 | 22.09 | -3.28% | 49,177 | 110,405,616 |
| 2024-10-28 | 22.3 | 22.93 | 21.74 | 22.84 | +4.05% | 72,855 | 162,949,304 |
| 2024-10-25 | 21.75 | 22.5 | 21.42 | 21.95 | +2.09% | 66,242 | 145,087,507 |
| 2024-10-24 | 22.11 | 22.25 | 21.3 | 21.5 | -2.71% | 59,741 | 129,039,078 |
| 2024-10-23 | 22.25 | 23.24 | 21.78 | 22.1 | -1.87% | 85,545 | 192,699,267 |
| 2024-10-22 | 23.89 | 24.38 | 22.37 | 22.52 | -7.7% | 113,333 | 261,477,173 |
| 2024-10-21 | 23.07 | 24.99 | 22.58 | 24.4 | +7.35% | 169,807 | 406,383,892 |
| 2024-10-18 | 21.96 | 23.4 | 21.21 | 22.73 | +1.02% | 142,234 | 319,828,886 |
| 2024-10-17 | 21.38 | 23.2 | 20.78 | 22.5 | +8.7% | 178,942 | 394,270,948 |
| 2024-10-16 | 19.48 | 21.78 | 19.48 | 20.7 | +3.86% | 108,058 | 226,458,495 |
| 2024-10-15 | 19.41 | 21.69 | 19.32 | 19.93 | +3.75% | 103,746 | 213,633,647 |
| 2024-10-14 | 18.38 | 19.32 | 18.19 | 19.21 | +4.18% | 39,829 | 74,808,043 |
| 2024-10-11 | 19.14 | 19.38 | 18.18 | 18.44 | -4.95% | 39,985 | 74,239,576 |
| 2024-10-10 | 19.39 | 20.2 | 18.9 | 19.4 | +2.05% | 46,974 | 91,450,242 |
| 2024-10-09 | 20.34 | 20.8 | 19 | 19.01 | -11.09% | 74,474 | 149,126,593 |
| 2024-10-08 | 22.11 | 22.75 | 19.4 | 21.38 | +12.64% | 116,614 | 248,199,417 |
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：