股票概览
22.5
+0.67%
+0.15
22.21
开盘价
22.74
最高价
21.83
最低价
33,326
成交量
数据更新至: 2024-10-31
技术指标
22.83
MA5 (5日均线)
23.05
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 | 22.21 | 22.74 | 21.83 | 22.5 | +0.67% | 33,326 | 74,504,332 |
| 2024-10-30 | 22.49 | 22.79 | 21.88 | 22.35 | -0.97% | 34,378 | 76,787,231 |
| 2024-10-29 | 23.69 | 23.69 | 22.53 | 22.57 | -4.04% | 39,265 | 90,306,830 |
| 2024-10-28 | 23.11 | 23.66 | 23.05 | 23.52 | +1.29% | 35,979 | 84,234,949 |
| 2024-10-25 | 23.03 | 23.46 | 22.93 | 23.22 | +1.62% | 32,310 | 75,041,595 |
| 2024-10-24 | 23.14 | 23.49 | 22.68 | 22.85 | -2.18% | 33,704 | 77,139,854 |
| 2024-10-23 | 23.1 | 24.2 | 22.98 | 23.36 | +0.82% | 49,124 | 115,489,180 |
| 2024-10-22 | 23.46 | 23.68 | 22.73 | 23.17 | -2.15% | 49,041 | 113,889,632 |
| 2024-10-21 | 23.49 | 24.3 | 23.12 | 23.68 | +1.59% | 76,716 | 182,494,814 |
| 2024-10-18 | 22.4 | 23.87 | 22.25 | 23.31 | +2.51% | 68,611 | 157,897,394 |
| 2024-10-17 | 22.5 | 23.07 | 22.15 | 22.74 | +3.69% | 67,436 | 152,709,013 |
| 2024-10-16 | 21.5 | 22.25 | 21.5 | 21.93 | +0.05% | 29,760 | 65,160,267 |
| 2024-10-15 | 22.4 | 23.12 | 21.8 | 21.92 | -3.27% | 49,134 | 110,683,092 |
| 2024-10-14 | 21.71 | 22.79 | 21.02 | 22.66 | +5.44% | 51,644 | 113,326,959 |
| 2024-10-11 | 22.16 | 22.9 | 20.97 | 21.49 | -4.53% | 46,084 | 100,704,693 |
| 2024-10-10 | 24.2 | 24.65 | 22.36 | 22.51 | -3.06% | 56,311 | 130,270,145 |
| 2024-10-09 | 26.08 | 26.42 | 23.11 | 23.22 | -16.47% | 89,976 | 224,325,161 |
| 2024-10-08 | 27.9 | 27.91 | 23.95 | 27.8 | +18.2% | 133,177 | 347,422,155 |
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：