股票概览
22.15
-1.56%
-0.35
22.39
开盘价
22.55
最高价
22.08
最低价
27,299
成交量
数据更新至: 2024-10-31
技术指标
22.71
MA5 (5日均线)
22.97
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 | 22.39 | 22.55 | 22.08 | 22.15 | -1.56% | 27,299 | 60,831,630 |
| 2024-10-30 | 22.79 | 22.94 | 22.4 | 22.5 | -1.75% | 17,935 | 40,570,576 |
| 2024-10-29 | 23.23 | 23.33 | 22.7 | 22.9 | -0.87% | 30,004 | 68,874,435 |
| 2024-10-28 | 22.6 | 23.47 | 22.31 | 23.1 | +0.92% | 41,393 | 95,251,103 |
| 2024-10-25 | 23.28 | 23.28 | 22.1 | 22.89 | -3.34% | 56,262 | 127,264,778 |
| 2024-10-24 | 23.32 | 24.2 | 23.07 | 23.68 | +1.59% | 31,599 | 75,149,448 |
| 2024-10-23 | 23.1 | 23.36 | 22.95 | 23.31 | -0.04% | 20,503 | 47,575,731 |
| 2024-10-22 | 23.1 | 23.46 | 22.85 | 23.32 | +1.88% | 23,572 | 54,664,765 |
| 2024-10-21 | 23.04 | 23.29 | 22.6 | 22.89 | -0.22% | 21,920 | 50,223,082 |
| 2024-10-18 | 22.24 | 23.35 | 22.22 | 22.94 | +2.32% | 20,861 | 47,626,955 |
| 2024-10-17 | 22.72 | 22.94 | 22.4 | 22.42 | -1.28% | 18,592 | 41,975,811 |
| 2024-10-16 | 22.63 | 23.1 | 22.45 | 22.71 | +0.35% | 18,163 | 41,381,667 |
| 2024-10-15 | 23.03 | 23.43 | 22.56 | 22.63 | -1.74% | 19,441 | 44,612,933 |
| 2024-10-14 | 22.85 | 23.18 | 22.02 | 23.03 | +2.31% | 25,315 | 57,380,572 |
| 2024-10-11 | 23.25 | 23.61 | 22.27 | 22.51 | -4.05% | 22,715 | 52,042,258 |
| 2024-10-10 | 24 | 24.45 | 23.29 | 23.46 | +0.04% | 29,904 | 71,142,867 |
| 2024-10-09 | 24.88 | 25.11 | 23.29 | 23.45 | -7.75% | 49,633 | 120,355,987 |
| 2024-10-08 | 26.49 | 26.49 | 24.08 | 25.42 | +5.56% | 65,144 | 163,689,228 |
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：