股票概览
23.15
+0.22%
+0.05
22.85
开盘价
23.55
最高价
22.71
最低价
19,907
成交量
数据更新至: 2024-10-31
技术指标
23.95
MA5 (5日均线)
23.57
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 | 22.85 | 23.55 | 22.71 | 23.15 | +0.22% | 19,907 | 45,963,781 |
| 2024-10-30 | 23.79 | 24.11 | 22.72 | 23.1 | -4.43% | 32,709 | 76,343,821 |
| 2024-10-29 | 25.63 | 25.63 | 24.11 | 24.17 | -3.74% | 34,848 | 85,680,126 |
| 2024-10-28 | 24.58 | 25.11 | 24.03 | 25.11 | +3.67% | 27,491 | 67,514,659 |
| 2024-10-25 | 23.32 | 24.5 | 23.14 | 24.22 | +4.04% | 30,772 | 73,589,119 |
| 2024-10-24 | 23.17 | 23.68 | 23.11 | 23.28 | -0.26% | 22,391 | 52,315,143 |
| 2024-10-23 | 22.99 | 23.75 | 22.84 | 23.34 | +1.17% | 30,042 | 69,923,237 |
| 2024-10-22 | 22.86 | 23.47 | 22.41 | 23.07 | +0.92% | 26,611 | 61,129,594 |
| 2024-10-21 | 23.23 | 23.66 | 22.56 | 22.86 | -2.31% | 36,084 | 83,224,884 |
| 2024-10-18 | 21.82 | 24.3 | 21.7 | 23.4 | +7.34% | 44,856 | 102,377,064 |
| 2024-10-17 | 22.2 | 22.5 | 21.8 | 21.8 | -1% | 24,651 | 54,670,116 |
| 2024-10-16 | 22.16 | 22.56 | 21.8 | 22.02 | -1.26% | 25,472 | 56,359,469 |
| 2024-10-15 | 23.05 | 23.28 | 22.3 | 22.3 | -4.33% | 33,494 | 76,278,884 |
| 2024-10-14 | 23.39 | 23.87 | 22.33 | 23.31 | -0.13% | 32,033 | 73,792,583 |
| 2024-10-11 | 24.52 | 24.52 | 22.8 | 23.34 | -4.81% | 35,416 | 83,442,623 |
| 2024-10-10 | 25.4 | 26.68 | 24.5 | 24.52 | -4.14% | 44,126 | 112,059,170 |
| 2024-10-09 | 28 | 28.77 | 25.41 | 25.58 | -9.93% | 70,190 | 189,815,235 |
| 2024-10-08 | 30 | 30.38 | 26.52 | 28.4 | +11.33% | 84,313 | 239,524,355 |
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：