股票概览
22.87
-0.13%
-0.03
22.8
开盘价
23.19
最高价
22.52
最低价
35,048
成交量
数据更新至: 2024-10-31
技术指标
23.81
MA5 (5日均线)
24.14
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 | 22.8 | 23.19 | 22.52 | 22.87 | -0.13% | 35,048 | 80,340,672 |
| 2024-10-30 | 23.78 | 23.95 | 22.6 | 22.9 | -4.58% | 75,724 | 175,852,962 |
| 2024-10-29 | 24.98 | 25.24 | 23.88 | 24 | -3.92% | 46,665 | 113,057,951 |
| 2024-10-28 | 24.09 | 25.29 | 24.09 | 24.98 | +2.71% | 40,624 | 100,913,709 |
| 2024-10-25 | 23.96 | 24.77 | 23.51 | 24.32 | +1.5% | 56,544 | 136,374,381 |
| 2024-10-24 | 24.18 | 24.33 | 23.5 | 23.96 | +0.17% | 50,359 | 120,198,300 |
| 2024-10-23 | 24.56 | 24.71 | 23.71 | 23.92 | -2.72% | 41,990 | 101,029,144 |
| 2024-10-22 | 24.85 | 24.89 | 23.71 | 24.59 | -1.28% | 46,739 | 113,633,633 |
| 2024-10-21 | 25.57 | 25.57 | 23.93 | 24.91 | +0.04% | 56,670 | 140,412,005 |
| 2024-10-18 | 23.42 | 25.8 | 23.22 | 24.9 | +5.96% | 63,073 | 155,317,320 |
| 2024-10-17 | 23.69 | 24.14 | 23.35 | 23.5 | -0.8% | 29,934 | 70,892,712 |
| 2024-10-16 | 24.29 | 24.57 | 23.5 | 23.69 | -1.46% | 29,519 | 70,863,250 |
| 2024-10-15 | 25.25 | 25.25 | 23.91 | 24.04 | -4.38% | 45,401 | 111,245,919 |
| 2024-10-14 | 25.39 | 25.43 | 23.95 | 25.14 | +0.08% | 55,176 | 136,528,157 |
| 2024-10-11 | 27.01 | 27.29 | 24.7 | 25.12 | -7.37% | 46,806 | 121,328,881 |
| 2024-10-10 | 28.25 | 29.79 | 27.04 | 27.12 | -3.14% | 52,484 | 147,582,986 |
| 2024-10-09 | 29.9 | 30.81 | 27.24 | 28 | -7.38% | 83,578 | 244,738,817 |
| 2024-10-08 | 33 | 33 | 28.34 | 30.23 | +9.41% | 106,232 | 322,443,237 |
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：