股票概览
23.49
+7.06%
+1.55
22.07
开盘价
23.69
最高价
21.88
最低价
69,643
成交量
数据更新至: 2024-10-31
技术指标
22.35
MA5 (5日均线)
21.96
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 | 22.07 | 23.69 | 21.88 | 23.49 | +7.06% | 69,643 | 161,116,924 |
| 2024-10-30 | 21.3 | 22.89 | 21.14 | 21.94 | +2.81% | 44,185 | 97,241,294 |
| 2024-10-29 | 22.12 | 22.25 | 21.31 | 21.34 | -2.87% | 44,073 | 96,028,377 |
| 2024-10-28 | 22.5 | 22.52 | 21.51 | 21.97 | -4.44% | 57,681 | 126,823,538 |
| 2024-10-25 | 22.33 | 23.44 | 22.01 | 22.99 | +3.75% | 58,354 | 133,627,669 |
| 2024-10-24 | 22.78 | 23.34 | 21.83 | 22.16 | -2.21% | 81,432 | 182,804,475 |
| 2024-10-23 | 21.8 | 23.36 | 21.8 | 22.66 | +5.05% | 83,418 | 190,657,854 |
| 2024-10-22 | 21.21 | 21.68 | 20.8 | 21.57 | +1.6% | 37,823 | 80,484,215 |
| 2024-10-21 | 20.39 | 21.79 | 20.39 | 21.23 | +4.79% | 56,922 | 120,501,900 |
| 2024-10-18 | 19.14 | 20.55 | 19.09 | 20.26 | +6.02% | 41,233 | 81,990,779 |
| 2024-10-17 | 19.05 | 19.53 | 19.01 | 19.11 | +0.58% | 24,237 | 46,743,477 |
| 2024-10-16 | 18.87 | 19.36 | 18.75 | 19 | 0% | 20,999 | 40,095,433 |
| 2024-10-15 | 19.28 | 19.76 | 19 | 19 | -1.86% | 26,937 | 52,130,499 |
| 2024-10-14 | 19.09 | 19.36 | 18.45 | 19.36 | +2.54% | 30,297 | 57,641,672 |
| 2024-10-11 | 20.28 | 20.28 | 18.7 | 18.88 | -6.07% | 35,409 | 68,232,146 |
| 2024-10-10 | 20.4 | 20.88 | 20.06 | 20.1 | +0.45% | 35,310 | 72,120,892 |
| 2024-10-09 | 22.01 | 22.01 | 19.88 | 20.01 | -11.26% | 59,946 | 126,257,949 |
| 2024-10-08 | 23.34 | 23.37 | 20.71 | 22.55 | +14.06% | 91,023 | 201,938,869 |
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：