股票概览
23.19
+10.01%
+2.11
21.1
开盘价
23.19
最高价
20.7
最低价
444,037
成交量
数据更新至: 2024-10-31
技术指标
20.89
MA5 (5日均线)
19.84
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 | 21.1 | 23.19 | 20.7 | 23.19 | +10.01% | 444,037 | 989,215,315 |
| 2024-10-30 | 20 | 21.5 | 19.72 | 21.08 | +1.64% | 444,299 | 920,202,509 |
| 2024-10-29 | 20.2 | 21.47 | 19.47 | 20.74 | +4.06% | 500,387 | 1,023,391,855 |
| 2024-10-28 | 19.56 | 20.11 | 19.03 | 19.93 | +2.26% | 320,342 | 629,289,397 |
| 2024-10-25 | 18.94 | 19.78 | 18.46 | 19.49 | +2.47% | 364,037 | 692,393,525 |
| 2024-10-24 | 19.79 | 20.16 | 19.02 | 19.02 | -2.96% | 364,330 | 709,792,227 |
| 2024-10-23 | 18.58 | 20.24 | 18.42 | 19.6 | +5.09% | 442,906 | 869,720,523 |
| 2024-10-22 | 18.72 | 19.12 | 18.2 | 18.65 | -0.37% | 271,638 | 506,389,656 |
| 2024-10-21 | 18.25 | 19.06 | 18.23 | 18.72 | +4.17% | 364,154 | 680,743,852 |
| 2024-10-18 | 17.21 | 18.28 | 17.04 | 17.97 | +2.33% | 291,318 | 520,189,129 |
| 2024-10-17 | 17.13 | 18.15 | 17.13 | 17.56 | +3.05% | 297,890 | 528,355,209 |
| 2024-10-16 | 16.94 | 17.26 | 16.77 | 17.04 | -1.96% | 180,631 | 307,743,297 |
| 2024-10-15 | 17.46 | 18 | 17.19 | 17.38 | -2.19% | 272,346 | 478,627,883 |
| 2024-10-14 | 16.81 | 17.88 | 16.67 | 17.77 | +8.02% | 369,794 | 648,239,141 |
| 2024-10-11 | 17.3 | 17.39 | 16.21 | 16.45 | -6.27% | 251,752 | 419,884,218 |
| 2024-10-10 | 18 | 18.55 | 17.01 | 17.55 | -4.67% | 304,457 | 540,631,992 |
| 2024-10-09 | 19.6 | 19.6 | 18.41 | 18.41 | -10.02% | 378,798 | 710,190,592 |
| 2024-10-08 | 21.16 | 21.16 | 18.61 | 20.46 | +6.34% | 745,428 | 1,484,884,325 |
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：