股票概览
23.86
+4.88%
+1.11
22.63
开盘价
24.48
最高价
22.56
最低价
20,353
成交量
数据更新至: 2024-10-31
技术指标
23.51
MA5 (5日均线)
23.33
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 | 22.63 | 24.48 | 22.56 | 23.86 | +4.88% | 20,353 | 48,312,302 |
| 2024-10-30 | 22.72 | 23.3 | 22.12 | 22.75 | -0.7% | 13,412 | 30,298,669 |
| 2024-10-29 | 24 | 24.2 | 22.72 | 22.91 | -4.58% | 15,117 | 35,247,971 |
| 2024-10-28 | 24.49 | 24.49 | 23.43 | 24.01 | -0.08% | 13,590 | 32,245,704 |
| 2024-10-25 | 22.97 | 24.45 | 22.94 | 24.03 | +3.94% | 20,687 | 49,266,093 |
| 2024-10-24 | 23.9 | 23.9 | 23.01 | 23.12 | -3.63% | 14,780 | 34,467,233 |
| 2024-10-23 | 23.21 | 24.25 | 22.87 | 23.99 | +3.9% | 28,266 | 67,128,081 |
| 2024-10-22 | 23.19 | 23.58 | 22.34 | 23.09 | -0.43% | 19,560 | 45,066,277 |
| 2024-10-21 | 22.6 | 23.92 | 22.15 | 23.19 | +3.57% | 30,949 | 70,961,128 |
| 2024-10-18 | 20.7 | 23.38 | 20.16 | 22.39 | +8.22% | 35,739 | 77,605,523 |
| 2024-10-17 | 20.51 | 21.65 | 20.51 | 20.69 | +1.67% | 19,337 | 40,606,767 |
| 2024-10-16 | 20.5 | 20.94 | 20.12 | 20.35 | -3.51% | 16,801 | 34,439,436 |
| 2024-10-15 | 21.95 | 22.17 | 20.91 | 21.09 | -3.21% | 21,207 | 45,532,345 |
| 2024-10-14 | 20.68 | 21.88 | 19.66 | 21.79 | +5.01% | 30,189 | 62,217,914 |
| 2024-10-11 | 22.95 | 22.95 | 19.91 | 20.75 | -9.74% | 33,129 | 70,379,691 |
| 2024-10-10 | 23.97 | 24.5 | 22.31 | 22.99 | +0.13% | 33,747 | 78,293,103 |
| 2024-10-09 | 27 | 27 | 22.89 | 22.96 | -18.87% | 67,179 | 169,869,836 |
| 2024-10-08 | 28 | 28.3 | 24.31 | 28.3 | +20.02% | 48,999 | 132,788,533 |
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：