股票概览
23.13
+7.18%
+1.55
22.15
开盘价
24.74
最高价
21.28
最低价
101,289
成交量
数据更新至: 2024-10-31
技术指标
21.97
MA5 (5日均线)
21.02
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 | 22.15 | 24.74 | 21.28 | 23.13 | +7.18% | 101,289 | 236,053,523 |
| 2024-10-30 | 20.66 | 22.08 | 20.1 | 21.58 | +3.35% | 60,998 | 128,541,685 |
| 2024-10-29 | 22.5 | 22.87 | 20.81 | 20.88 | -7.86% | 64,011 | 139,309,128 |
| 2024-10-28 | 21.78 | 22.73 | 21.18 | 22.66 | +5% | 66,873 | 148,647,014 |
| 2024-10-25 | 21.42 | 22.88 | 20.78 | 21.58 | +0.98% | 86,073 | 187,849,176 |
| 2024-10-24 | 21.51 | 22.68 | 20.5 | 21.37 | -4.13% | 103,086 | 220,975,633 |
| 2024-10-23 | 19.77 | 23.28 | 19.36 | 22.29 | +14.9% | 161,377 | 353,176,322 |
| 2024-10-22 | 18.91 | 19.4 | 18.18 | 19.4 | +2.32% | 51,866 | 97,166,605 |
| 2024-10-21 | 18.68 | 19.49 | 18.3 | 18.96 | +3.38% | 63,402 | 119,932,932 |
| 2024-10-18 | 17.79 | 19 | 17.02 | 18.34 | +2.46% | 71,012 | 127,373,612 |
| 2024-10-17 | 16.73 | 18.65 | 16.73 | 17.9 | +9.08% | 80,346 | 142,877,784 |
| 2024-10-16 | 16.4 | 16.9 | 16.23 | 16.41 | -1.26% | 25,588 | 42,309,845 |
| 2024-10-15 | 17.21 | 17.73 | 16.62 | 16.62 | -3.48% | 36,697 | 63,226,510 |
| 2024-10-14 | 16.94 | 17.38 | 15.85 | 17.22 | +5.26% | 36,854 | 61,269,181 |
| 2024-10-11 | 17.3 | 17.68 | 16.21 | 16.36 | -6.83% | 55,679 | 93,520,812 |
| 2024-10-10 | 18.17 | 19.26 | 17.31 | 17.56 | -3.36% | 57,639 | 104,458,017 |
| 2024-10-09 | 20 | 20.5 | 17.91 | 18.17 | -10.76% | 92,677 | 178,870,021 |
| 2024-10-08 | 20.2 | 20.36 | 18.01 | 20.36 | +19.98% | 98,520 | 191,642,313 |
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：