股票概览
23.13
+7.08%
+1.53
21.52
开盘价
23.76
最高价
21.4
最低价
49,548
成交量
数据更新至: 2024-10-31
技术指标
21.47
MA5 (5日均线)
20.27
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 | 21.52 | 23.76 | 21.4 | 23.13 | +7.08% | 49,548 | 113,420,565 |
| 2024-10-30 | 20.27 | 21.6 | 20 | 21.6 | +5.88% | 32,531 | 67,620,820 |
| 2024-10-29 | 21 | 21 | 20.31 | 20.4 | -3.91% | 24,125 | 49,610,671 |
| 2024-10-28 | 21.06 | 21.39 | 20.66 | 21.23 | +1.05% | 40,493 | 85,000,697 |
| 2024-10-25 | 20.6 | 21.46 | 20.22 | 21.01 | +1.45% | 65,913 | 136,892,083 |
| 2024-10-24 | 19.82 | 21.8 | 19.56 | 20.71 | +4.49% | 98,102 | 204,304,256 |
| 2024-10-23 | 18.3 | 19.82 | 18.18 | 19.82 | +9.99% | 61,848 | 121,771,509 |
| 2024-10-22 | 17.69 | 18.55 | 17.52 | 18.02 | +0.56% | 38,185 | 68,666,485 |
| 2024-10-21 | 18.7 | 18.7 | 17.75 | 17.92 | -5.19% | 45,342 | 82,382,712 |
| 2024-10-18 | 18.28 | 19.38 | 18.06 | 18.9 | +3.39% | 67,864 | 127,005,480 |
| 2024-10-17 | 17.7 | 18.8 | 17.28 | 18.28 | +6.96% | 80,649 | 145,763,999 |
| 2024-10-16 | 15.4 | 17.09 | 15.38 | 17.09 | +9.97% | 18,612 | 31,007,675 |
| 2024-10-15 | 15.56 | 15.85 | 15.19 | 15.54 | -0.26% | 11,603 | 18,123,780 |
| 2024-10-14 | 15.36 | 15.67 | 15.09 | 15.58 | +2.7% | 15,148 | 23,347,794 |
| 2024-10-11 | 15.9 | 15.94 | 15.07 | 15.17 | -4.59% | 18,488 | 28,694,462 |
| 2024-10-10 | 15.98 | 16.1 | 15.3 | 15.9 | +0.06% | 25,667 | 40,395,078 |
| 2024-10-09 | 17.53 | 17.54 | 15.89 | 15.89 | -9.97% | 35,417 | 58,283,621 |
| 2024-10-08 | 18.74 | 18.74 | 16.3 | 17.65 | +3.58% | 40,174 | 71,206,727 |
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：