股票概览
22.66
+0.49%
+0.11
22.67
开盘价
23.13
最高价
22.49
最低价
16,445
成交量
数据更新至: 2024-10-31
技术指标
22.89
MA5 (5日均线)
22.82
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 | 22.67 | 23.13 | 22.49 | 22.66 | +0.49% | 16,445 | 37,317,673 |
| 2024-10-30 | 22.77 | 23.03 | 22.05 | 22.55 | -0.62% | 19,287 | 43,429,525 |
| 2024-10-29 | 23.45 | 23.48 | 22.69 | 22.69 | -2.49% | 14,456 | 33,274,784 |
| 2024-10-28 | 23.39 | 23.6 | 22.79 | 23.27 | -0.13% | 20,208 | 46,972,126 |
| 2024-10-25 | 23.07 | 23.56 | 22.91 | 23.3 | +1% | 18,067 | 41,863,764 |
| 2024-10-24 | 22.84 | 23.3 | 22.78 | 23.07 | +1.01% | 11,777 | 27,221,487 |
| 2024-10-23 | 22.8 | 23.38 | 22.5 | 22.84 | +0.18% | 16,915 | 38,976,148 |
| 2024-10-22 | 22.49 | 23 | 22.31 | 22.8 | +1.6% | 13,106 | 29,830,036 |
| 2024-10-21 | 22.6 | 22.6 | 22.01 | 22.44 | -0.71% | 16,554 | 37,003,094 |
| 2024-10-18 | 22.06 | 22.74 | 22.02 | 22.6 | +1.94% | 20,805 | 46,892,179 |
| 2024-10-17 | 21.78 | 22.53 | 21.78 | 22.17 | +1.79% | 12,958 | 28,702,078 |
| 2024-10-16 | 21.58 | 22.14 | 21.41 | 21.78 | 0% | 9,233 | 20,186,485 |
| 2024-10-15 | 21.98 | 22.35 | 21.78 | 21.78 | -1.89% | 13,982 | 30,717,447 |
| 2024-10-14 | 22.3 | 22.38 | 21.65 | 22.2 | -0.45% | 25,896 | 57,030,153 |
| 2024-10-11 | 21.76 | 23.52 | 21.23 | 22.3 | +2.67% | 39,511 | 87,435,029 |
| 2024-10-10 | 22.29 | 22.76 | 21.6 | 21.72 | -0.91% | 22,721 | 50,245,731 |
| 2024-10-09 | 22.97 | 23.36 | 21.92 | 21.92 | -7.35% | 29,725 | 67,514,887 |
| 2024-10-08 | 24.82 | 24.83 | 22.43 | 23.66 | +4.83% | 40,279 | 95,054,211 |
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：