股票概览
23.14
-1.07%
-0.25
23.39
开盘价
24.7
最高价
22.88
最低价
346,751
成交量
数据更新至: 2024-10-31
技术指标
22.93
MA5 (5日均线)
20.27
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 | 23.39 | 24.7 | 22.88 | 23.14 | -1.07% | 346,751 | 825,050,040 |
| 2024-10-30 | 23.85 | 24.32 | 22.54 | 23.39 | -5.69% | 355,028 | 828,720,393 |
| 2024-10-29 | 24 | 26.55 | 22.52 | 24.8 | +5% | 564,291 | 1,392,197,873 |
| 2024-10-28 | 20.53 | 23.62 | 20.2 | 23.62 | +20.02% | 516,570 | 1,147,747,186 |
| 2024-10-25 | 18 | 19.88 | 17.72 | 19.68 | +13.63% | 326,790 | 615,887,947 |
| 2024-10-24 | 17.5 | 17.66 | 17 | 17.32 | -1.53% | 104,972 | 181,238,763 |
| 2024-10-23 | 17.68 | 18.35 | 17.3 | 17.59 | +0.06% | 126,262 | 225,318,784 |
| 2024-10-22 | 17.98 | 17.99 | 17.08 | 17.58 | -2.87% | 134,002 | 234,889,921 |
| 2024-10-21 | 17.52 | 18.4 | 17.35 | 18.1 | +3.72% | 186,857 | 335,126,348 |
| 2024-10-18 | 16.79 | 17.99 | 16.6 | 17.45 | +2.41% | 165,670 | 286,347,550 |
| 2024-10-17 | 17.75 | 17.8 | 16.99 | 17.04 | +0.41% | 169,014 | 293,665,107 |
| 2024-10-16 | 16.47 | 17.28 | 16.1 | 16.97 | +2.85% | 118,786 | 199,431,371 |
| 2024-10-15 | 16.5 | 17.32 | 16.17 | 16.5 | -0.3% | 129,748 | 218,816,211 |
| 2024-10-14 | 15.48 | 16.62 | 15.17 | 16.55 | +6.98% | 108,543 | 172,690,439 |
| 2024-10-11 | 16.46 | 16.67 | 15.25 | 15.47 | -7.37% | 117,253 | 184,193,699 |
| 2024-10-10 | 17.13 | 17.56 | 16.48 | 16.7 | 0% | 134,557 | 227,894,045 |
| 2024-10-09 | 17.9 | 18.6 | 16.68 | 16.7 | -12.06% | 194,595 | 344,388,730 |
| 2024-10-08 | 19.28 | 19.28 | 16.86 | 18.99 | +17.88% | 227,818 | 416,235,262 |
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：