股票概览
23.02
+1.05%
+0.24
22.89
开盘价
23.3
最高价
22.61
最低价
98,736
成交量
数据更新至: 2024-10-31
技术指标
22.79
MA5 (5日均线)
22.46
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 | 22.89 | 23.3 | 22.61 | 23.02 | +1.05% | 98,736 | 226,783,161 |
| 2024-10-30 | 22.04 | 23.68 | 21.52 | 22.78 | +3.12% | 105,609 | 239,551,451 |
| 2024-10-29 | 23.1 | 23.28 | 22.06 | 22.09 | -6.12% | 99,284 | 222,838,951 |
| 2024-10-28 | 22.6 | 24.09 | 22.6 | 23.53 | +4.44% | 132,737 | 312,663,567 |
| 2024-10-25 | 21.82 | 22.64 | 21.72 | 22.53 | +3.11% | 65,777 | 147,460,954 |
| 2024-10-24 | 22.39 | 22.39 | 21.81 | 21.85 | -1.04% | 47,506 | 104,713,881 |
| 2024-10-23 | 22.25 | 22.99 | 21.94 | 22.08 | -1.74% | 88,724 | 198,940,128 |
| 2024-10-22 | 23 | 23.58 | 22.22 | 22.47 | -1.4% | 133,913 | 306,138,331 |
| 2024-10-21 | 21.45 | 23.48 | 21.26 | 22.79 | +6.05% | 128,987 | 287,613,781 |
| 2024-10-18 | 20.38 | 21.85 | 20.31 | 21.49 | +4.78% | 106,754 | 228,734,100 |
| 2024-10-17 | 20.7 | 21.48 | 20.25 | 20.51 | -0.49% | 60,551 | 125,709,039 |
| 2024-10-16 | 19.96 | 20.83 | 19.85 | 20.61 | +1.13% | 48,760 | 99,450,905 |
| 2024-10-15 | 20.03 | 20.83 | 19.83 | 20.38 | +1.04% | 63,588 | 130,000,028 |
| 2024-10-14 | 19.44 | 20.21 | 19.4 | 20.17 | +3.28% | 46,700 | 92,856,197 |
| 2024-10-11 | 20.5 | 20.7 | 19.18 | 19.53 | -5.19% | 60,741 | 120,011,294 |
| 2024-10-10 | 20.11 | 21.61 | 20 | 20.6 | +3.99% | 91,029 | 188,979,892 |
| 2024-10-09 | 21.87 | 22.09 | 19.63 | 19.81 | -14.54% | 97,907 | 205,982,624 |
| 2024-10-08 | 24.62 | 24.65 | 21.16 | 23.18 | +11.98% | 130,973 | 297,806,579 |
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：