股票概览
25.58
+14.61%
+3.26
22.47
开盘价
26.67
最高价
22.05
最低价
356,946
成交量
数据更新至: 2024-10-31
技术指标
23.74
MA5 (5日均线)
23.37
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 | 22.47 | 26.67 | 22.05 | 25.58 | +14.61% | 356,946 | 881,507,005 |
| 2024-10-30 | 22.5 | 23.21 | 21.95 | 22.32 | -2.11% | 143,167 | 320,766,362 |
| 2024-10-29 | 24 | 24.4 | 22.7 | 22.8 | -6.1% | 211,882 | 495,143,474 |
| 2024-10-28 | 23.89 | 25.25 | 23.88 | 24.28 | +2.45% | 203,119 | 495,186,063 |
| 2024-10-25 | 22.82 | 23.9 | 22.55 | 23.7 | +4.08% | 221,503 | 517,037,555 |
| 2024-10-24 | 23.06 | 23.53 | 22.22 | 22.77 | -2.23% | 196,283 | 448,769,242 |
| 2024-10-23 | 23.76 | 25.04 | 23.23 | 23.29 | -2.39% | 299,452 | 716,356,317 |
| 2024-10-22 | 22.97 | 24.76 | 22.48 | 23.86 | +1.75% | 383,701 | 912,929,932 |
| 2024-10-21 | 23 | 25.68 | 22.4 | 23.45 | +8.36% | 495,987 | 1,172,323,000 |
| 2024-10-18 | 18.2 | 21.64 | 18 | 21.64 | +20.02% | 362,267 | 743,558,874 |
| 2024-10-17 | 17.76 | 19.2 | 17.72 | 18.03 | +2.27% | 114,824 | 210,309,124 |
| 2024-10-16 | 17.75 | 18.33 | 17.4 | 17.63 | -3.45% | 78,119 | 138,678,090 |
| 2024-10-15 | 18.41 | 19.4 | 17.92 | 18.26 | -1.3% | 120,663 | 225,073,107 |
| 2024-10-14 | 17.84 | 18.69 | 16.99 | 18.5 | +2.78% | 113,008 | 201,349,128 |
| 2024-10-11 | 19.3 | 19.4 | 17.65 | 18 | -6.74% | 112,615 | 206,651,504 |
| 2024-10-10 | 20.41 | 20.9 | 19.23 | 19.3 | -4.97% | 150,919 | 302,247,363 |
| 2024-10-09 | 21.5 | 23.43 | 19.3 | 20.31 | -10.05% | 261,994 | 568,693,609 |
| 2024-10-08 | 22.58 | 22.58 | 20.5 | 22.58 | +19.98% | 260,349 | 573,407,399 |
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：