股票概览
23.77
+0.72%
+0.17
23.69
开盘价
24.11
最高价
23.32
最低价
17,892
成交量
数据更新至: 2024-10-31
技术指标
24.38
MA5 (5日均线)
23.86
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 | 23.69 | 24.11 | 23.32 | 23.77 | +0.72% | 17,892 | 42,400,014 |
| 2024-10-30 | 23.73 | 24.5 | 23.51 | 23.6 | -1.99% | 23,334 | 55,883,366 |
| 2024-10-29 | 25.43 | 25.67 | 23.92 | 24.08 | -5.49% | 35,861 | 87,767,719 |
| 2024-10-28 | 25 | 25.99 | 24.71 | 25.48 | +2.12% | 32,961 | 83,664,965 |
| 2024-10-25 | 23.77 | 25.14 | 23.35 | 24.95 | +4.96% | 22,339 | 54,772,094 |
| 2024-10-24 | 23.5 | 24.1 | 23.26 | 23.77 | +0.64% | 22,373 | 53,256,579 |
| 2024-10-23 | 23.65 | 23.86 | 23.15 | 23.62 | 0% | 22,196 | 52,199,674 |
| 2024-10-22 | 23.04 | 23.82 | 22.55 | 23.62 | +2.52% | 29,589 | 68,660,889 |
| 2024-10-21 | 23.09 | 23.88 | 22.58 | 23.04 | +1.81% | 29,516 | 68,318,835 |
| 2024-10-18 | 20.9 | 23.8 | 20.8 | 22.63 | +8.12% | 41,201 | 90,949,529 |
| 2024-10-17 | 21.54 | 21.71 | 20.92 | 20.93 | -1.74% | 16,955 | 36,162,142 |
| 2024-10-16 | 21.35 | 21.78 | 21 | 21.3 | -1.43% | 20,535 | 43,964,612 |
| 2024-10-15 | 22.83 | 22.83 | 21.58 | 21.61 | -5.34% | 28,369 | 62,888,229 |
| 2024-10-14 | 22.51 | 22.96 | 21.76 | 22.83 | +1.06% | 27,398 | 61,405,363 |
| 2024-10-11 | 24.24 | 24.24 | 22.29 | 22.59 | -6.07% | 27,395 | 62,815,454 |
| 2024-10-10 | 24.45 | 25.46 | 23.88 | 24.05 | -0.66% | 38,530 | 95,172,027 |
| 2024-10-09 | 26.91 | 28.28 | 24.11 | 24.21 | -13.23% | 54,429 | 144,029,299 |
| 2024-10-08 | 29.08 | 29.08 | 25.15 | 27.9 | +14.72% | 63,306 | 173,382,594 |
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：