股票概览
23.62
-2.15%
-0.52
23.56
开盘价
24.14
最高价
23.06
最低价
115,466
成交量
数据更新至: 2024-10-31
技术指标
23.56
MA5 (5日均线)
23.14
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 | 23.56 | 24.14 | 23.06 | 23.62 | -2.15% | 115,466 | 272,716,352 |
| 2024-10-30 | 23.63 | 24.73 | 23.41 | 24.14 | +2.46% | 122,995 | 296,049,593 |
| 2024-10-29 | 22.88 | 24.8 | 22.66 | 23.56 | +1.86% | 155,260 | 368,042,696 |
| 2024-10-28 | 23.45 | 23.55 | 22.8 | 23.13 | -0.94% | 95,726 | 220,635,564 |
| 2024-10-25 | 24.31 | 24.31 | 23.11 | 23.35 | -2.1% | 143,484 | 338,740,891 |
| 2024-10-24 | 22.77 | 24.35 | 22.49 | 23.85 | +4.24% | 162,337 | 382,493,340 |
| 2024-10-23 | 23.69 | 24.13 | 22.73 | 22.88 | -5.61% | 217,603 | 508,094,865 |
| 2024-10-22 | 22.45 | 26.1 | 22.2 | 24.24 | +9.34% | 402,189 | 978,946,522 |
| 2024-10-21 | 20.8 | 23.56 | 20.5 | 22.17 | +8.3% | 226,525 | 504,847,805 |
| 2024-10-18 | 19.71 | 21.19 | 19.64 | 20.47 | +3.86% | 139,210 | 284,949,971 |
| 2024-10-17 | 20 | 20.27 | 19.61 | 19.71 | +0.51% | 72,945 | 145,271,324 |
| 2024-10-16 | 19.7 | 19.97 | 19.33 | 19.61 | -0.56% | 70,316 | 137,823,661 |
| 2024-10-15 | 20.6 | 20.86 | 19.7 | 19.72 | -4.32% | 115,859 | 236,548,348 |
| 2024-10-14 | 19.48 | 20.62 | 19.32 | 20.61 | +11.29% | 164,516 | 327,120,612 |
| 2024-10-11 | 19.8 | 19.97 | 18.1 | 18.52 | -7.77% | 114,918 | 217,419,358 |
| 2024-10-10 | 20.12 | 20.77 | 19.61 | 20.08 | +0.1% | 81,029 | 164,026,470 |
| 2024-10-09 | 21 | 22 | 19.71 | 20.06 | -12.97% | 137,210 | 289,039,115 |
| 2024-10-08 | 23.19 | 23.63 | 20.71 | 23.05 | +17.06% | 184,422 | 414,830,241 |
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：