股票概览
23.85
-2.25%
-0.55
24.3
开盘价
24.31
最高价
23.53
最低价
115,834
成交量
数据更新至: 2024-10-31
技术指标
24.16
MA5 (5日均线)
23.85
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 | 24.3 | 24.31 | 23.53 | 23.85 | -2.25% | 115,834 | 276,571,651 |
| 2024-10-30 | 24.01 | 24.5 | 23.4 | 24.4 | -3.17% | 153,111 | 368,894,941 |
| 2024-10-29 | 24.2 | 25.85 | 23.64 | 25.2 | +4.18% | 234,964 | 582,922,218 |
| 2024-10-28 | 23.27 | 24.45 | 22.85 | 24.19 | +4.54% | 130,947 | 310,199,893 |
| 2024-10-25 | 23.15 | 23.47 | 22.7 | 23.14 | -0.04% | 74,271 | 171,358,613 |
| 2024-10-24 | 22.72 | 23.39 | 22.46 | 23.15 | +0.74% | 74,690 | 171,324,373 |
| 2024-10-23 | 23.94 | 23.94 | 22.89 | 22.98 | -3.24% | 97,791 | 228,611,747 |
| 2024-10-22 | 24 | 24.38 | 23.13 | 23.75 | -2.34% | 135,342 | 321,520,110 |
| 2024-10-21 | 23.99 | 25.07 | 23.5 | 24.32 | +3.49% | 218,698 | 530,122,932 |
| 2024-10-18 | 22.36 | 23.99 | 21.97 | 23.5 | +6.92% | 204,507 | 473,329,498 |
| 2024-10-17 | 21.91 | 22.5 | 21.78 | 21.98 | +0.83% | 93,688 | 207,258,659 |
| 2024-10-16 | 21.95 | 22.57 | 21.33 | 21.8 | -2.68% | 99,456 | 217,694,324 |
| 2024-10-15 | 22.8 | 23.75 | 22.35 | 22.4 | -1.15% | 144,644 | 334,562,821 |
| 2024-10-14 | 21.05 | 22.76 | 20.73 | 22.66 | +7.8% | 115,724 | 254,894,596 |
| 2024-10-11 | 22.15 | 22.52 | 20.7 | 21.02 | -6.7% | 88,321 | 189,951,069 |
| 2024-10-10 | 22.91 | 23.6 | 22 | 22.53 | 0% | 103,418 | 235,937,104 |
| 2024-10-09 | 24.1 | 25.15 | 22.5 | 22.53 | -15.43% | 175,125 | 420,519,018 |
| 2024-10-08 | 27 | 27 | 23.49 | 26.64 | +17.51% | 255,973 | 647,635,679 |
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：