股票概览
24.17
+1.17%
+0.28
23.98
开盘价
24.26
最高价
23.73
最低价
19,857
成交量
数据更新至: 2024-10-31
技术指标
24.27
MA5 (5日均线)
24.47
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 | 23.98 | 24.26 | 23.73 | 24.17 | +1.17% | 19,857 | 47,759,404 |
| 2024-10-30 | 23.79 | 23.96 | 23.41 | 23.89 | -0.17% | 20,027 | 47,422,956 |
| 2024-10-29 | 24.82 | 25.23 | 23.86 | 23.93 | -3.59% | 21,587 | 52,656,793 |
| 2024-10-28 | 24.58 | 24.82 | 24.25 | 24.82 | +1.14% | 19,365 | 47,649,189 |
| 2024-10-25 | 25 | 25 | 24.44 | 24.54 | -1.88% | 21,417 | 52,728,137 |
| 2024-10-24 | 25.24 | 25.47 | 24.71 | 25.01 | -0.87% | 21,885 | 54,808,676 |
| 2024-10-23 | 24.57 | 25.5 | 24.21 | 25.23 | +2.6% | 30,219 | 75,799,234 |
| 2024-10-22 | 24.98 | 24.98 | 23.7 | 24.59 | -0.49% | 23,401 | 56,634,242 |
| 2024-10-21 | 23.85 | 25.2 | 23.68 | 24.71 | +3.61% | 32,941 | 80,948,801 |
| 2024-10-18 | 23.19 | 24.28 | 23.05 | 23.85 | +1.75% | 20,342 | 48,089,255 |
| 2024-10-17 | 23.55 | 24.03 | 23.36 | 23.44 | +0.21% | 13,583 | 32,184,070 |
| 2024-10-16 | 22.91 | 23.65 | 22.87 | 23.39 | +0.21% | 15,204 | 35,367,476 |
| 2024-10-15 | 24.08 | 24.18 | 23.33 | 23.34 | -3.55% | 20,494 | 48,604,178 |
| 2024-10-14 | 23.52 | 24.28 | 23.15 | 24.2 | +4.4% | 21,671 | 51,438,084 |
| 2024-10-11 | 24.42 | 24.57 | 22.93 | 23.18 | -4.14% | 23,732 | 56,105,508 |
| 2024-10-10 | 24.97 | 24.97 | 23.66 | 24.18 | -4.73% | 39,522 | 96,319,480 |
| 2024-10-09 | 27.97 | 27.97 | 25.38 | 25.38 | -10% | 35,446 | 92,361,145 |
| 2024-10-08 | 30.6 | 30.6 | 26.31 | 28.2 | +1.18% | 73,135 | 210,356,719 |
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：