股票概览
23.26
-1.4%
-0.33
23.17
开盘价
23.94
最高价
22.5
最低价
22,402
成交量
数据更新至: 2024-10-31
技术指标
21.95
MA5 (5日均线)
20.14
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 | 23.17 | 23.94 | 22.5 | 23.26 | -1.4% | 22,402 | 52,187,571 |
| 2024-10-30 | 22 | 23.6 | 21.8 | 23.59 | +5.41% | 33,330 | 75,790,045 |
| 2024-10-29 | 21.31 | 22.66 | 20.78 | 22.38 | +6.57% | 40,457 | 88,403,440 |
| 2024-10-28 | 19.42 | 21 | 19.33 | 21 | +7.69% | 32,837 | 66,906,010 |
| 2024-10-25 | 20.5 | 21.22 | 19.48 | 19.5 | -2.69% | 33,867 | 67,806,773 |
| 2024-10-24 | 19.8 | 20.88 | 19.02 | 20.04 | +4.27% | 35,368 | 70,329,845 |
| 2024-10-23 | 17.86 | 20.2 | 17.63 | 19.22 | +7.55% | 37,102 | 71,101,580 |
| 2024-10-22 | 17.35 | 17.87 | 17.13 | 17.87 | +3.06% | 11,923 | 21,027,085 |
| 2024-10-21 | 17.24 | 17.5 | 16.9 | 17.34 | +0.76% | 14,620 | 25,226,140 |
| 2024-10-18 | 16.9 | 17.42 | 16.76 | 17.21 | +1.83% | 11,312 | 19,399,578 |
| 2024-10-17 | 17.27 | 17.49 | 16.8 | 16.9 | -1.17% | 8,108 | 13,939,520 |
| 2024-10-16 | 16.82 | 17.29 | 16.58 | 17.1 | +0.35% | 7,453 | 12,720,382 |
| 2024-10-15 | 17.01 | 17.5 | 16.8 | 17.04 | +0.18% | 9,853 | 16,933,127 |
| 2024-10-14 | 16.67 | 17.08 | 16.38 | 17.01 | +2.1% | 6,508 | 10,944,829 |
| 2024-10-11 | 17.32 | 17.45 | 16.36 | 16.66 | -3.87% | 10,431 | 17,484,484 |
| 2024-10-10 | 16.82 | 17.77 | 16.68 | 17.33 | +3.15% | 13,123 | 22,681,674 |
| 2024-10-09 | 18.8 | 18.8 | 16.78 | 16.8 | -12.09% | 18,011 | 31,733,082 |
| 2024-10-08 | 21 | 21 | 18.88 | 19.11 | +7.66% | 27,731 | 54,105,050 |
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：