股票概览
24.17
+2.07%
+0.49
23.7
开盘价
24.38
最高价
23.48
最低价
59,097
成交量
数据更新至: 2024-10-31
技术指标
24.17
MA5 (5日均线)
24.58
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 | 23.7 | 24.38 | 23.48 | 24.17 | +2.07% | 59,097 | 142,029,269 |
| 2024-10-30 | 23.66 | 24.3 | 23.35 | 23.68 | -0.25% | 47,503 | 112,857,966 |
| 2024-10-29 | 24.54 | 24.7 | 23.7 | 23.74 | -3.1% | 58,780 | 141,752,345 |
| 2024-10-28 | 24.77 | 24.8 | 24.11 | 24.5 | -1.05% | 57,240 | 139,795,357 |
| 2024-10-25 | 24.86 | 25.2 | 24.41 | 24.76 | +0.04% | 59,867 | 148,315,825 |
| 2024-10-24 | 24.42 | 24.96 | 24.3 | 24.75 | +0.2% | 53,062 | 130,958,779 |
| 2024-10-23 | 24.94 | 25.24 | 24.52 | 24.7 | -1.2% | 65,046 | 161,802,350 |
| 2024-10-22 | 25.2 | 25.9 | 24.66 | 25 | -1.96% | 104,575 | 264,485,673 |
| 2024-10-21 | 25.1 | 26.46 | 24.61 | 25.5 | +1.92% | 142,634 | 366,255,499 |
| 2024-10-18 | 23.51 | 26.1 | 23.3 | 25.02 | +7.29% | 125,537 | 308,161,380 |
| 2024-10-17 | 23.69 | 24.09 | 23.3 | 23.32 | +0.09% | 57,146 | 135,306,624 |
| 2024-10-16 | 23.19 | 23.84 | 23 | 23.3 | -1.69% | 65,418 | 152,730,469 |
| 2024-10-15 | 23.81 | 25.24 | 23.67 | 23.7 | -1.66% | 104,848 | 257,408,864 |
| 2024-10-14 | 23 | 24.16 | 22.18 | 24.1 | +7.93% | 89,486 | 207,840,708 |
| 2024-10-11 | 23.5 | 23.92 | 21.87 | 22.33 | -6.73% | 82,593 | 188,143,818 |
| 2024-10-10 | 25.51 | 26.02 | 23.46 | 23.94 | -7.78% | 121,228 | 296,241,151 |
| 2024-10-09 | 25.3 | 28.1 | 24.07 | 25.96 | -0.5% | 223,581 | 598,268,453 |
| 2024-10-08 | 26.09 | 26.09 | 23.49 | 26.09 | +20.01% | 186,487 | 473,617,602 |
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：