股票概览
23.35
+3.73%
+0.84
23.66
开盘价
24.76
最高价
22.6
最低价
722,955
成交量
数据更新至: 2024-10-31
技术指标
21.29
MA5 (5日均线)
20.36
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 | 23.66 | 24.76 | 22.6 | 23.35 | +3.73% | 722,955 | 1,716,360,999 |
| 2024-10-30 | 20.2 | 22.51 | 19.67 | 22.51 | +10.02% | 489,209 | 1,043,731,906 |
| 2024-10-29 | 20.36 | 21.38 | 19.59 | 20.46 | +0.79% | 284,183 | 575,995,078 |
| 2024-10-28 | 19.92 | 20.35 | 19.72 | 20.3 | +2.47% | 212,202 | 425,845,915 |
| 2024-10-25 | 19.68 | 19.97 | 19.55 | 19.81 | +1.17% | 150,337 | 297,230,289 |
| 2024-10-24 | 19.49 | 19.95 | 19.4 | 19.58 | +0.31% | 154,451 | 303,587,186 |
| 2024-10-23 | 19.6 | 19.89 | 19.28 | 19.52 | -0.56% | 163,581 | 321,583,664 |
| 2024-10-22 | 19.12 | 19.88 | 19.1 | 19.63 | +1.71% | 157,434 | 307,708,250 |
| 2024-10-21 | 19.35 | 19.47 | 19.02 | 19.3 | +0.78% | 167,824 | 323,123,573 |
| 2024-10-18 | 18.31 | 19.38 | 18.26 | 19.15 | +3.79% | 163,488 | 311,256,603 |
| 2024-10-17 | 18.69 | 18.96 | 18.4 | 18.45 | -0.7% | 91,684 | 171,751,757 |
| 2024-10-16 | 18.3 | 18.73 | 18.21 | 18.58 | +0.05% | 75,019 | 138,714,408 |
| 2024-10-15 | 18.93 | 19.14 | 18.56 | 18.57 | -2.77% | 104,902 | 197,860,503 |
| 2024-10-14 | 18.49 | 19.15 | 18.11 | 19.1 | +4.2% | 129,933 | 243,688,153 |
| 2024-10-11 | 19.38 | 19.38 | 18.1 | 18.33 | -5.12% | 115,683 | 215,670,791 |
| 2024-10-10 | 19.6 | 20.1 | 19.01 | 19.32 | -1.43% | 140,011 | 274,308,022 |
| 2024-10-09 | 21.19 | 21.19 | 19.59 | 19.6 | -8.96% | 227,068 | 462,715,710 |
| 2024-10-08 | 22.56 | 22.59 | 20.41 | 21.53 | +4.82% | 357,667 | 771,413,910 |
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：