股票概览
23.25
-3.13%
-0.75
24.03
开盘价
24.19
最高价
22.89
最低价
92,186
成交量
数据更新至: 2024-10-31
技术指标
24.10
MA5 (5日均线)
24.20
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 | 24.03 | 24.19 | 22.89 | 23.25 | -3.13% | 92,186 | 214,835,550 |
| 2024-10-30 | 24.79 | 25 | 23.62 | 24 | -3.77% | 112,029 | 270,208,358 |
| 2024-10-29 | 24.91 | 25.89 | 24.88 | 24.94 | +2.38% | 236,017 | 598,298,479 |
| 2024-10-28 | 23.83 | 24.45 | 23.6 | 24.36 | +1.63% | 66,886 | 161,409,408 |
| 2024-10-25 | 24.36 | 24.51 | 23.78 | 23.97 | -1.84% | 84,988 | 204,438,911 |
| 2024-10-24 | 24.03 | 24.96 | 24 | 24.42 | +0.29% | 59,855 | 146,984,672 |
| 2024-10-23 | 24.5 | 24.6 | 23.96 | 24.35 | -0.61% | 72,269 | 175,114,609 |
| 2024-10-22 | 24.13 | 24.95 | 24.01 | 24.5 | +1.16% | 73,306 | 179,579,239 |
| 2024-10-21 | 24.15 | 24.98 | 23.97 | 24.22 | +0.79% | 76,276 | 185,597,165 |
| 2024-10-18 | 23.7 | 24.6 | 23.7 | 24.03 | +1.14% | 103,780 | 251,562,924 |
| 2024-10-17 | 23.73 | 24.6 | 23.47 | 23.76 | +1.11% | 100,077 | 240,275,583 |
| 2024-10-16 | 23 | 23.75 | 22.96 | 23.5 | +1.38% | 54,908 | 128,464,625 |
| 2024-10-15 | 23.44 | 24.28 | 23.14 | 23.18 | -2.44% | 67,481 | 159,488,036 |
| 2024-10-14 | 23.47 | 24.07 | 22.68 | 23.76 | +0.76% | 91,896 | 215,996,540 |
| 2024-10-11 | 23.39 | 24.14 | 22.9 | 23.58 | -0.51% | 89,100 | 209,615,971 |
| 2024-10-10 | 23.2 | 24.57 | 23.2 | 23.7 | +3% | 117,296 | 280,127,530 |
| 2024-10-09 | 25.36 | 25.49 | 22.81 | 23.01 | -12.11% | 177,060 | 422,999,845 |
| 2024-10-08 | 27.85 | 28.75 | 24.65 | 26.18 | +6.29% | 204,867 | 538,245,278 |
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：