股票概览
23.75
+4.44%
+1.01
22.65
开盘价
23.99
最高价
22.11
最低价
179,142
成交量
数据更新至: 2024-10-31
技术指标
22.72
MA5 (5日均线)
22.68
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 | 22.65 | 23.99 | 22.11 | 23.75 | +4.44% | 179,142 | 416,862,135 |
| 2024-10-30 | 22.1 | 23.01 | 21.77 | 22.74 | -0.66% | 111,123 | 249,573,551 |
| 2024-10-29 | 22.7 | 23.89 | 22.35 | 22.89 | +2.32% | 177,988 | 409,637,769 |
| 2024-10-28 | 21.98 | 22.37 | 21.62 | 22.37 | +2.47% | 69,391 | 152,760,843 |
| 2024-10-25 | 21.9 | 22.19 | 21.6 | 21.83 | +0.14% | 64,043 | 139,886,141 |
| 2024-10-24 | 22.04 | 22.3 | 21.6 | 21.8 | -2.85% | 63,534 | 138,662,622 |
| 2024-10-23 | 22.3 | 22.94 | 22.28 | 22.44 | +0.58% | 88,242 | 199,801,858 |
| 2024-10-22 | 23.36 | 23.4 | 21.92 | 22.31 | -5.83% | 129,891 | 293,462,800 |
| 2024-10-21 | 22.97 | 23.95 | 22.78 | 23.69 | +3.18% | 164,232 | 383,723,064 |
| 2024-10-18 | 22.25 | 23.73 | 21.87 | 22.96 | +2.23% | 151,963 | 346,352,496 |
| 2024-10-17 | 22.52 | 23.12 | 22.3 | 22.46 | +2% | 122,000 | 277,692,041 |
| 2024-10-16 | 21.21 | 22.48 | 21.08 | 22.02 | -0.18% | 78,336 | 171,328,062 |
| 2024-10-15 | 22 | 23.48 | 21.75 | 22.06 | -1.16% | 139,491 | 316,301,111 |
| 2024-10-14 | 21.75 | 22.4 | 20.5 | 22.32 | +4.15% | 117,849 | 254,266,821 |
| 2024-10-11 | 21.78 | 22.7 | 21 | 21.43 | -2.06% | 123,611 | 271,116,888 |
| 2024-10-10 | 23.95 | 24.5 | 21.51 | 21.88 | -7.99% | 164,723 | 369,636,920 |
| 2024-10-09 | 23.98 | 27.1 | 23.15 | 23.78 | -6.53% | 277,664 | 689,198,832 |
| 2024-10-08 | 24.91 | 25.44 | 22.34 | 25.44 | +20% | 280,409 | 682,453,443 |
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：