股票概览
22.48
+1.17%
+0.26
22.21
开盘价
22.79
最高价
21.82
最低价
402,253
成交量
数据更新至: 2024-10-31
技术指标
23.15
MA5 (5日均线)
23.41
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 | 22.21 | 22.79 | 21.82 | 22.48 | +1.17% | 402,253 | 898,149,560 |
| 2024-10-30 | 23 | 23.26 | 22.02 | 22.22 | -3.89% | 362,285 | 817,047,403 |
| 2024-10-29 | 23.6 | 24.07 | 23.1 | 23.12 | -2.45% | 337,524 | 795,907,126 |
| 2024-10-28 | 24.1 | 24.13 | 23.59 | 23.7 | -2.23% | 277,318 | 659,589,880 |
| 2024-10-25 | 24.2 | 24.68 | 23.87 | 24.24 | +1.89% | 396,822 | 962,322,927 |
| 2024-10-24 | 23.7 | 24.23 | 23.53 | 23.79 | +0.38% | 349,969 | 836,231,717 |
| 2024-10-23 | 23.63 | 24.2 | 23.57 | 23.7 | -0.84% | 362,039 | 864,061,761 |
| 2024-10-22 | 23.65 | 24.87 | 23.43 | 23.9 | -1.2% | 576,663 | 1,384,332,746 |
| 2024-10-21 | 23.3 | 26.48 | 22.73 | 24.19 | +6.42% | 1,045,688 | 2,533,954,097 |
| 2024-10-18 | 19.38 | 23.27 | 19.21 | 22.73 | +17.23% | 844,954 | 1,809,942,839 |
| 2024-10-17 | 20 | 20.26 | 19.35 | 19.39 | -1.72% | 297,622 | 587,757,677 |
| 2024-10-16 | 20.01 | 20.58 | 19.61 | 19.73 | -4.82% | 335,856 | 671,040,160 |
| 2024-10-15 | 21.74 | 21.79 | 20.73 | 20.73 | -4.03% | 437,492 | 930,705,360 |
| 2024-10-14 | 21.68 | 22.03 | 20.51 | 21.6 | +0.51% | 514,203 | 1,097,236,516 |
| 2024-10-11 | 22.7 | 23.66 | 21.18 | 21.49 | -9.32% | 524,031 | 1,164,852,111 |
| 2024-10-10 | 26.45 | 26.45 | 22.51 | 23.7 | -8.92% | 918,887 | 2,236,313,474 |
| 2024-10-09 | 24 | 27.34 | 23 | 26.02 | +14.22% | 1,640,068 | 4,301,636,335 |
| 2024-10-08 | 22.78 | 22.78 | 22.48 | 22.78 | +20.02% | 329,808 | 750,338,402 |
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：