股票概览
22.99
-0.69%
-0.16
23.15
开盘价
23.23
最高价
22.82
最低价
32,567
成交量
数据更新至: 2024-10-31
技术指标
23.57
MA5 (5日均线)
24.19
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 | 23.15 | 23.23 | 22.82 | 22.99 | -0.69% | 32,567 | 74,906,303 |
| 2024-10-30 | 23.05 | 23.35 | 22.83 | 23.15 | -0.98% | 26,622 | 61,485,579 |
| 2024-10-29 | 24.13 | 24.18 | 23.18 | 23.38 | -2.7% | 28,303 | 66,649,158 |
| 2024-10-28 | 24.29 | 24.38 | 23.76 | 24.03 | -1.07% | 35,251 | 84,420,726 |
| 2024-10-25 | 24.48 | 24.54 | 24.28 | 24.29 | -0.45% | 25,866 | 63,074,633 |
| 2024-10-24 | 24.65 | 24.99 | 24.2 | 24.4 | -1.13% | 28,486 | 69,721,482 |
| 2024-10-23 | 24.88 | 25.44 | 24.55 | 24.68 | -0.32% | 31,160 | 77,739,953 |
| 2024-10-22 | 26.3 | 26.3 | 24.42 | 24.76 | -4.77% | 82,784 | 206,542,165 |
| 2024-10-21 | 24.45 | 26 | 24.01 | 26 | +7.22% | 98,171 | 243,204,821 |
| 2024-10-18 | 23.98 | 24.94 | 23.7 | 24.25 | +0.96% | 55,538 | 136,136,810 |
| 2024-10-17 | 24.3 | 24.99 | 24.02 | 24.02 | -1.11% | 47,521 | 116,622,625 |
| 2024-10-16 | 22.98 | 24.3 | 22.98 | 24.29 | +4.92% | 51,955 | 123,822,761 |
| 2024-10-15 | 22.2 | 24.16 | 22.2 | 23.15 | +3.35% | 53,166 | 123,515,598 |
| 2024-10-14 | 22.45 | 22.6 | 21.88 | 22.4 | +0.22% | 32,747 | 72,970,130 |
| 2024-10-11 | 23.21 | 23.48 | 22.08 | 22.35 | -3.99% | 33,534 | 76,644,449 |
| 2024-10-10 | 23.05 | 23.79 | 22.68 | 23.28 | +1.31% | 26,365 | 61,204,787 |
| 2024-10-09 | 24.49 | 24.49 | 22.95 | 22.98 | -7.3% | 43,269 | 102,165,259 |
| 2024-10-08 | 26.13 | 26.13 | 23.68 | 24.79 | +4.38% | 66,411 | 165,198,087 |
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：