股票概览
22.55
-0.4%
-0.09
22.6
开盘价
22.88
最高价
22.3
最低价
13,236
成交量
数据更新至: 2024-10-31
技术指标
22.88
MA5 (5日均线)
22.74
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 | 22.88 | 22.3 | 22.55 | -0.4% | 13,236 | 29,877,841 |
| 2024-10-30 | 22.88 | 23.27 | 22.38 | 22.64 | -1.69% | 13,039 | 29,656,395 |
| 2024-10-29 | 23.52 | 23.7 | 22.95 | 23.03 | -1.29% | 14,816 | 34,345,200 |
| 2024-10-28 | 22.93 | 23.36 | 22.8 | 23.33 | +2.01% | 16,006 | 37,079,233 |
| 2024-10-25 | 22.6 | 23.02 | 22.5 | 22.87 | +1.51% | 13,118 | 29,905,884 |
| 2024-10-24 | 22.8 | 22.8 | 22.3 | 22.53 | -1.23% | 9,921 | 22,335,332 |
| 2024-10-23 | 22.63 | 23.13 | 22.5 | 22.81 | +0.88% | 16,672 | 37,978,586 |
| 2024-10-22 | 22.58 | 22.78 | 22.4 | 22.61 | +0.04% | 12,595 | 28,434,735 |
| 2024-10-21 | 22.49 | 22.94 | 22.11 | 22.6 | +0.71% | 17,454 | 39,318,779 |
| 2024-10-18 | 21.56 | 22.69 | 21.33 | 22.44 | +4.08% | 17,587 | 38,733,357 |
| 2024-10-17 | 21.86 | 22.14 | 21.54 | 21.56 | -0.42% | 9,865 | 21,543,900 |
| 2024-10-16 | 21.76 | 22.29 | 21.5 | 21.65 | -1.19% | 15,182 | 33,260,902 |
| 2024-10-15 | 22.22 | 22.63 | 21.91 | 21.91 | -2.41% | 10,674 | 23,784,908 |
| 2024-10-14 | 22.14 | 22.53 | 21.71 | 22.45 | +2.46% | 14,431 | 32,082,526 |
| 2024-10-11 | 22.82 | 23.2 | 21.45 | 21.91 | -3.73% | 15,110 | 33,308,893 |
| 2024-10-10 | 22.58 | 23.7 | 22.01 | 22.76 | +1.93% | 18,175 | 41,519,358 |
| 2024-10-09 | 24.08 | 24.48 | 22.22 | 22.33 | -10.47% | 27,389 | 63,913,049 |
| 2024-10-08 | 27 | 27 | 23.33 | 24.94 | +9.19% | 42,681 | 106,047,007 |
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：