股票概览
23.21
+4.93%
+1.09
22.6
开盘价
24.2
最高价
21.95
最低价
399,451
成交量
数据更新至: 2024-10-31
技术指标
20.28
MA5 (5日均线)
18.94
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 | 22.6 | 24.2 | 21.95 | 23.21 | +4.93% | 399,451 | 930,474,273 |
| 2024-10-30 | 19 | 22.93 | 18.81 | 22.12 | +15.75% | 424,263 | 915,584,755 |
| 2024-10-29 | 19.02 | 19.98 | 18.44 | 19.11 | +0.05% | 162,680 | 310,558,276 |
| 2024-10-28 | 18.15 | 19.2 | 18.1 | 19.1 | +6.88% | 152,477 | 286,636,774 |
| 2024-10-25 | 17.57 | 18.1 | 17.5 | 17.87 | +1.65% | 103,883 | 185,510,421 |
| 2024-10-24 | 17.42 | 18.36 | 17.34 | 17.58 | -1.24% | 88,941 | 157,467,920 |
| 2024-10-23 | 17.65 | 18.04 | 17.42 | 17.8 | +0.34% | 96,963 | 171,328,448 |
| 2024-10-22 | 17.74 | 18.18 | 17.37 | 17.74 | -0.95% | 137,175 | 243,580,348 |
| 2024-10-21 | 16.94 | 18.2 | 16.76 | 17.91 | +5.6% | 156,401 | 274,757,631 |
| 2024-10-18 | 15.43 | 17.45 | 15.42 | 16.96 | +9.56% | 121,694 | 202,139,405 |
| 2024-10-17 | 15.44 | 15.81 | 15.44 | 15.48 | +0.39% | 43,389 | 67,850,632 |
| 2024-10-16 | 15.4 | 15.72 | 15.25 | 15.42 | -2.16% | 43,783 | 67,706,948 |
| 2024-10-15 | 15.8 | 16.26 | 15.69 | 15.76 | -1.62% | 53,013 | 84,563,427 |
| 2024-10-14 | 15.56 | 16.06 | 15.13 | 16.02 | +4.09% | 65,478 | 102,365,829 |
| 2024-10-11 | 16.19 | 16.35 | 15.2 | 15.39 | -5.87% | 76,772 | 120,174,708 |
| 2024-10-10 | 16.5 | 17.28 | 16.2 | 16.35 | +0.43% | 93,672 | 155,834,824 |
| 2024-10-09 | 18.25 | 18.52 | 16.28 | 16.28 | -15.12% | 136,308 | 239,572,130 |
| 2024-10-08 | 19.88 | 19.88 | 17.08 | 19.18 | +15.61% | 166,583 | 310,538,407 |
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：