股票概览
22.62
+2.91%
+0.64
22.68
开盘价
22.88
最高价
22.12
最低价
141,705
成交量
数据更新至: 2024-10-31
技术指标
22.52
MA5 (5日均线)
21.48
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 | 22.68 | 22.88 | 22.12 | 22.62 | +2.91% | 141,705 | 318,751,964 |
| 2024-10-30 | 21.88 | 22.59 | 21.59 | 21.98 | -0.54% | 133,969 | 296,246,744 |
| 2024-10-29 | 23.86 | 24.39 | 22.01 | 22.1 | -7.06% | 225,494 | 513,886,226 |
| 2024-10-28 | 23.25 | 25.11 | 23.08 | 23.78 | +7.5% | 361,796 | 869,072,829 |
| 2024-10-25 | 20.45 | 22.26 | 20.45 | 22.12 | +8.06% | 245,230 | 529,876,519 |
| 2024-10-24 | 20.96 | 21.11 | 20.28 | 20.47 | -4.83% | 165,353 | 340,567,054 |
| 2024-10-23 | 21.22 | 22.6 | 21.2 | 21.51 | +2.43% | 284,527 | 622,752,551 |
| 2024-10-22 | 19.7 | 21.66 | 19.52 | 21 | +5.37% | 232,739 | 485,315,295 |
| 2024-10-21 | 19.71 | 20.55 | 19.32 | 19.93 | +3.48% | 167,660 | 334,053,150 |
| 2024-10-18 | 18.33 | 19.77 | 18.21 | 19.26 | +4.56% | 155,078 | 293,315,797 |
| 2024-10-17 | 18.38 | 18.86 | 18.32 | 18.42 | +0.05% | 105,352 | 195,531,535 |
| 2024-10-16 | 18.32 | 18.69 | 17.92 | 18.41 | -1.6% | 118,983 | 217,286,531 |
| 2024-10-15 | 18.04 | 19.43 | 17.66 | 18.71 | +2.69% | 194,549 | 362,960,560 |
| 2024-10-14 | 18.23 | 18.32 | 17.56 | 18.22 | +1.9% | 126,586 | 227,839,492 |
| 2024-10-11 | 18.97 | 19.45 | 17.5 | 17.88 | -11.75% | 203,912 | 373,581,150 |
| 2024-10-10 | 19.55 | 21.82 | 19.41 | 20.26 | +5.63% | 250,086 | 515,721,117 |
| 2024-10-09 | 21.6 | 21.6 | 19.16 | 19.18 | -15.54% | 224,340 | 460,107,807 |
| 2024-10-08 | 23.7 | 23.7 | 21.01 | 22.71 | +14.7% | 297,354 | 662,030,038 |
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：