股票概览
23.73
+3.31%
+0.76
22.82
开盘价
24.25
最高价
22.71
最低价
137,788
成交量
数据更新至: 2024-10-31
技术指标
24.18
MA5 (5日均线)
24.04
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 | 22.82 | 24.25 | 22.71 | 23.73 | +3.31% | 137,788 | 324,969,379 |
| 2024-10-30 | 23.94 | 24.29 | 22.6 | 22.97 | -5.78% | 196,247 | 455,949,178 |
| 2024-10-29 | 25.09 | 25.2 | 24.28 | 24.38 | -2.4% | 74,552 | 183,526,814 |
| 2024-10-28 | 24.8 | 25.05 | 24.13 | 24.98 | +0.48% | 102,895 | 254,791,683 |
| 2024-10-25 | 24.36 | 24.98 | 23.8 | 24.86 | +2.64% | 95,588 | 234,161,686 |
| 2024-10-24 | 24.33 | 24.8 | 24.22 | 24.22 | -1.66% | 54,911 | 134,083,043 |
| 2024-10-23 | 24.58 | 24.84 | 24.13 | 24.63 | -0.32% | 109,234 | 267,731,876 |
| 2024-10-22 | 23.5 | 24.76 | 23.22 | 24.71 | +5.87% | 148,916 | 358,188,819 |
| 2024-10-21 | 22.79 | 23.55 | 22.33 | 23.34 | +3.37% | 152,525 | 350,929,301 |
| 2024-10-18 | 22.24 | 23.16 | 22.02 | 22.58 | +1.26% | 158,843 | 358,108,592 |
| 2024-10-17 | 22.42 | 22.64 | 22.12 | 22.3 | -0.04% | 105,472 | 236,195,619 |
| 2024-10-16 | 21.97 | 22.9 | 21.94 | 22.31 | -1.33% | 128,839 | 288,811,001 |
| 2024-10-15 | 23.16 | 23.44 | 22.6 | 22.61 | -3% | 131,445 | 303,001,585 |
| 2024-10-14 | 23.17 | 23.47 | 22.3 | 23.31 | +0.47% | 209,675 | 481,237,166 |
| 2024-10-11 | 24.42 | 24.59 | 22.93 | 23.2 | -5% | 136,771 | 321,557,198 |
| 2024-10-10 | 24.3 | 25.02 | 23.41 | 24.42 | -1.53% | 207,544 | 505,755,418 |
| 2024-10-09 | 27.1 | 27.1 | 24.8 | 24.8 | -10.01% | 266,548 | 675,027,737 |
| 2024-10-08 | 28.07 | 28.07 | 26.61 | 27.56 | +7.99% | 445,966 | 1,234,118,768 |
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：