股票概览
23.34
+8.21%
+1.77
22.55
开盘价
23.68
最高价
22.55
最低价
582,873
成交量
数据更新至: 2024-10-31
技术指标
22.09
MA5 (5日均线)
21.68
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 | 22.55 | 23.68 | 22.55 | 23.34 | +8.21% | 582,873 | 1,350,867,725 |
| 2024-10-30 | 21.48 | 21.77 | 21.37 | 21.57 | +0.23% | 128,974 | 278,075,650 |
| 2024-10-29 | 22 | 22.27 | 21.5 | 21.52 | -1.78% | 176,322 | 383,700,060 |
| 2024-10-28 | 22.15 | 22.16 | 21.55 | 21.91 | -0.99% | 216,248 | 470,472,319 |
| 2024-10-25 | 21.27 | 22.29 | 21.26 | 22.13 | +4.04% | 288,418 | 633,387,265 |
| 2024-10-24 | 21.6 | 21.63 | 21.22 | 21.27 | -1.89% | 132,780 | 283,602,760 |
| 2024-10-23 | 21.39 | 22.1 | 21.23 | 21.68 | +1.26% | 298,473 | 646,896,873 |
| 2024-10-22 | 20.91 | 21.44 | 20.78 | 21.41 | +1.81% | 199,752 | 422,691,009 |
| 2024-10-21 | 21 | 21.37 | 20.82 | 21.03 | +0.62% | 214,910 | 452,348,870 |
| 2024-10-18 | 20.26 | 21.32 | 20.18 | 20.9 | +2.96% | 213,439 | 441,577,818 |
| 2024-10-17 | 20.89 | 20.92 | 20.3 | 20.3 | -1.74% | 137,811 | 283,601,679 |
| 2024-10-16 | 20.88 | 21 | 20.64 | 20.66 | -1.81% | 144,632 | 300,783,372 |
| 2024-10-15 | 21.65 | 21.72 | 21.03 | 21.04 | -2.86% | 182,077 | 389,138,395 |
| 2024-10-14 | 21.56 | 21.97 | 21.32 | 21.66 | +0.09% | 192,651 | 416,766,414 |
| 2024-10-11 | 22.2 | 22.45 | 21.42 | 21.64 | -3.39% | 211,654 | 461,940,028 |
| 2024-10-10 | 22.45 | 23.08 | 22.08 | 22.4 | -0.22% | 248,626 | 560,240,720 |
| 2024-10-09 | 23.87 | 23.87 | 22.2 | 22.45 | -7.04% | 402,324 | 924,160,036 |
| 2024-10-08 | 25.01 | 25.01 | 22.89 | 24.15 | +6.2% | 556,337 | 1,341,670,062 |
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：
同行业相关股票
цнгц│░чФ╡хЩи 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832