股票概览
24.4
+0.62%
+0.15
24.27
开盘价
24.65
最高价
24
最低价
160,724
成交量
数据更新至: 2024-10-31
技术指标
24.16
MA5 (5日均线)
23.88
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 | 24.27 | 24.65 | 24 | 24.4 | +0.62% | 160,724 | 391,277,419 |
| 2024-10-30 | 23.8 | 24.75 | 23.73 | 24.25 | +2.32% | 193,547 | 470,855,375 |
| 2024-10-29 | 24 | 24.55 | 23.68 | 23.7 | -2.23% | 209,604 | 504,555,657 |
| 2024-10-28 | 24.48 | 25.1 | 24.2 | 24.24 | +0.17% | 248,787 | 612,730,822 |
| 2024-10-25 | 24.03 | 24.31 | 23.74 | 24.2 | +0.33% | 158,138 | 379,656,325 |
| 2024-10-24 | 24.11 | 24.49 | 23.8 | 24.12 | +0.08% | 172,494 | 416,144,583 |
| 2024-10-23 | 23.35 | 24.56 | 23.22 | 24.1 | +3.17% | 289,942 | 699,157,507 |
| 2024-10-22 | 24 | 24.08 | 23.15 | 23.36 | -2.18% | 254,809 | 597,662,639 |
| 2024-10-21 | 22.71 | 24.74 | 22.71 | 23.88 | +5.85% | 372,362 | 890,433,452 |
| 2024-10-18 | 21.55 | 22.92 | 21.42 | 22.56 | +4.3% | 226,150 | 504,901,910 |
| 2024-10-17 | 21.16 | 22.06 | 21.16 | 21.63 | +2.22% | 180,114 | 390,442,179 |
| 2024-10-16 | 21.06 | 21.48 | 20.98 | 21.16 | -1.35% | 114,336 | 242,099,062 |
| 2024-10-15 | 21.76 | 22.41 | 21.36 | 21.45 | -1.61% | 213,761 | 467,953,705 |
| 2024-10-14 | 21.37 | 21.95 | 21.06 | 21.8 | +3.81% | 210,974 | 456,140,741 |
| 2024-10-11 | 21.38 | 21.75 | 20.75 | 21 | -3.54% | 189,665 | 401,722,690 |
| 2024-10-10 | 21.95 | 22.71 | 21.3 | 21.77 | -0.41% | 258,083 | 567,026,215 |
| 2024-10-09 | 23.38 | 23.38 | 21.41 | 21.86 | -7.29% | 282,005 | 629,227,033 |
| 2024-10-08 | 23.62 | 23.62 | 22.23 | 23.58 | +9.83% | 381,103 | 886,057,584 |
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：