股票概览
23.92
+1.96%
+0.46
23.31
开盘价
24.14
最高价
23.2
最低价
105,701
成交量
数据更新至: 2024-10-31
技术指标
23.97
MA5 (5日均线)
23.99
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 | 23.31 | 24.14 | 23.2 | 23.92 | +1.96% | 105,701 | 251,355,246 |
| 2024-10-30 | 23.64 | 23.97 | 23.26 | 23.46 | -1.8% | 108,400 | 256,044,837 |
| 2024-10-29 | 25.18 | 25.26 | 23.89 | 23.89 | -2.09% | 159,107 | 390,072,154 |
| 2024-10-28 | 24.24 | 24.52 | 24.08 | 24.4 | +0.83% | 127,655 | 310,402,440 |
| 2024-10-25 | 23.67 | 24.3 | 23.67 | 24.2 | +1.47% | 125,394 | 301,792,456 |
| 2024-10-24 | 23.84 | 24.07 | 23.32 | 23.85 | -0.91% | 107,058 | 253,260,598 |
| 2024-10-23 | 24.7 | 24.85 | 23.85 | 24.07 | -4.1% | 215,114 | 519,751,097 |
| 2024-10-22 | 23.67 | 25.99 | 23.65 | 25.1 | +6.04% | 381,011 | 950,322,727 |
| 2024-10-21 | 23.48 | 24.15 | 23.18 | 23.67 | +1.41% | 138,739 | 328,725,362 |
| 2024-10-18 | 22.61 | 23.6 | 22.23 | 23.34 | +3.41% | 151,559 | 348,582,544 |
| 2024-10-17 | 22.66 | 23.18 | 22.56 | 22.57 | +0.22% | 90,297 | 206,267,254 |
| 2024-10-16 | 22.21 | 23.02 | 22.14 | 22.52 | -0.22% | 83,282 | 188,456,291 |
| 2024-10-15 | 22.7 | 23.43 | 22.5 | 22.57 | -1.61% | 96,105 | 220,838,389 |
| 2024-10-14 | 22.44 | 23.05 | 21.76 | 22.94 | +2.23% | 98,406 | 220,893,884 |
| 2024-10-11 | 23.86 | 23.91 | 22.12 | 22.44 | -7.2% | 126,595 | 290,720,271 |
| 2024-10-10 | 24.98 | 25.08 | 23.71 | 24.18 | +1% | 154,801 | 379,058,683 |
| 2024-10-09 | 25 | 25.57 | 23.91 | 23.94 | -7.6% | 205,610 | 508,187,740 |
| 2024-10-08 | 26.58 | 26.59 | 24.1 | 25.91 | +7.2% | 295,058 | 752,119,642 |
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：