股票概览
23.06
+0.61%
+0.14
23.12
开盘价
23.58
最高价
22.56
最低价
15,751
成交量
数据更新至: 2024-10-31
技术指标
22.69
MA5 (5日均线)
22.02
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 | 23.12 | 23.58 | 22.56 | 23.06 | +0.61% | 15,751 | 36,521,351 |
| 2024-10-30 | 22.72 | 23.18 | 22.43 | 22.92 | +0.66% | 14,114 | 32,201,835 |
| 2024-10-29 | 22.85 | 22.92 | 22.1 | 22.77 | +0.66% | 16,641 | 37,726,644 |
| 2024-10-28 | 21.84 | 22.68 | 21.84 | 22.62 | +2.35% | 10,365 | 23,235,196 |
| 2024-10-25 | 21.88 | 22.49 | 21.6 | 22.1 | +1.28% | 11,292 | 25,107,737 |
| 2024-10-24 | 21.42 | 22.09 | 21.36 | 21.82 | +1.87% | 12,670 | 27,493,781 |
| 2024-10-23 | 21.78 | 21.99 | 21.31 | 21.42 | -1.83% | 9,987 | 21,613,968 |
| 2024-10-22 | 21 | 21.95 | 20.86 | 21.82 | +4.85% | 17,910 | 38,446,108 |
| 2024-10-21 | 20.8 | 21.04 | 20.55 | 20.81 | 0% | 7,484 | 15,594,270 |
| 2024-10-18 | 20.46 | 20.94 | 20.46 | 20.81 | +1.17% | 6,552 | 13,592,828 |
| 2024-10-17 | 20.92 | 21.15 | 20.55 | 20.57 | -1.39% | 6,636 | 13,819,113 |
| 2024-10-16 | 20.8 | 21.29 | 20.55 | 20.86 | +0.05% | 4,527 | 9,514,348 |
| 2024-10-15 | 21.05 | 21.7 | 20.84 | 20.85 | -1.18% | 6,457 | 13,722,944 |
| 2024-10-14 | 21.27 | 21.27 | 20.41 | 21.1 | +2.58% | 6,591 | 13,741,757 |
| 2024-10-11 | 21.3 | 21.34 | 20.5 | 20.57 | -2% | 8,561 | 17,776,708 |
| 2024-10-10 | 20.81 | 21.59 | 20.81 | 20.99 | +0.33% | 8,688 | 18,438,660 |
| 2024-10-09 | 22.51 | 22.51 | 20.9 | 20.92 | -8.04% | 17,471 | 37,997,898 |
| 2024-10-08 | 23.86 | 23.97 | 21.5 | 22.75 | +3.98% | 34,874 | 79,294,879 |
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：