股票概览
22.91
+1.78%
+0.4
22.51
开盘价
22.92
最高价
21.88
最低价
29,143
成交量
数据更新至: 2024-10-31
技术指标
22.86
MA5 (5日均线)
21.56
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 | 22.51 | 22.92 | 21.88 | 22.91 | +1.78% | 29,143 | 65,482,962 |
| 2024-10-30 | 22.98 | 23.03 | 21.71 | 22.51 | -2.3% | 35,999 | 80,104,123 |
| 2024-10-29 | 23.88 | 24.42 | 22.7 | 23.04 | -2.7% | 48,238 | 112,233,445 |
| 2024-10-28 | 22.11 | 23.76 | 21.82 | 23.68 | +6.86% | 56,528 | 130,026,190 |
| 2024-10-25 | 19.93 | 22.6 | 19.88 | 22.16 | +10.08% | 58,239 | 125,547,862 |
| 2024-10-24 | 20.31 | 20.87 | 20.02 | 20.13 | -2% | 20,112 | 40,831,356 |
| 2024-10-23 | 20.47 | 20.91 | 20.45 | 20.54 | -0.34% | 23,933 | 49,413,773 |
| 2024-10-22 | 20.41 | 20.8 | 20.14 | 20.61 | +0.39% | 24,238 | 49,535,415 |
| 2024-10-21 | 19.75 | 20.88 | 19.42 | 20.53 | +5.39% | 45,167 | 91,186,778 |
| 2024-10-18 | 18.36 | 20.16 | 18.21 | 19.48 | +6.27% | 39,751 | 75,774,667 |
| 2024-10-17 | 18.69 | 18.94 | 18.3 | 18.33 | -0.97% | 22,395 | 41,798,202 |
| 2024-10-16 | 18.68 | 18.96 | 18.26 | 18.51 | -1.39% | 27,436 | 51,123,189 |
| 2024-10-15 | 19.65 | 19.81 | 18.77 | 18.77 | -4.48% | 39,830 | 76,700,762 |
| 2024-10-14 | 19.8 | 19.86 | 18.82 | 19.65 | +0.56% | 34,101 | 65,945,034 |
| 2024-10-11 | 21.1 | 21.1 | 19.36 | 19.54 | -7.48% | 35,780 | 71,322,335 |
| 2024-10-10 | 21.51 | 22.16 | 20.66 | 21.12 | -1.31% | 38,255 | 81,838,770 |
| 2024-10-09 | 23.38 | 23.38 | 21.39 | 21.4 | -13.36% | 63,674 | 143,336,540 |
| 2024-10-08 | 24.99 | 24.99 | 21.37 | 24.7 | +17.9% | 88,806 | 209,256,648 |
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：