股票概览
23.9
+3.33%
+0.77
22.92
开盘价
24.61
最高价
22.78
最低价
145,382
成交量
数据更新至: 2024-10-31
技术指标
23.54
MA5 (5日均线)
24.30
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 | 22.92 | 24.61 | 22.78 | 23.9 | +3.33% | 145,382 | 348,284,541 |
| 2024-10-30 | 22.78 | 23.48 | 22.72 | 23.13 | +0.57% | 74,561 | 172,141,689 |
| 2024-10-29 | 23.81 | 24.25 | 22.95 | 23 | -4.01% | 108,098 | 254,705,094 |
| 2024-10-28 | 23.87 | 24.2 | 23.56 | 23.96 | +1.05% | 88,168 | 210,717,745 |
| 2024-10-25 | 24.3 | 24.34 | 23.44 | 23.71 | -1% | 108,146 | 257,533,475 |
| 2024-10-24 | 24.12 | 24.65 | 23.82 | 23.95 | -1.96% | 93,810 | 226,675,653 |
| 2024-10-23 | 25 | 25.42 | 24.23 | 24.43 | -2.82% | 135,103 | 335,100,541 |
| 2024-10-22 | 25.11 | 25.93 | 24.66 | 25.14 | -2.03% | 164,305 | 413,816,244 |
| 2024-10-21 | 26.56 | 28.48 | 25.36 | 25.66 | -1.72% | 244,502 | 655,129,017 |
| 2024-10-18 | 24.62 | 28.32 | 24.41 | 26.11 | +6.44% | 212,549 | 552,964,755 |
| 2024-10-17 | 24.5 | 25.97 | 24.18 | 24.53 | +2.81% | 169,087 | 422,704,598 |
| 2024-10-16 | 25 | 25.8 | 23.56 | 23.86 | -8.51% | 174,139 | 428,343,514 |
| 2024-10-15 | 24.98 | 27.6 | 24.1 | 26.08 | +3.53% | 260,831 | 669,235,557 |
| 2024-10-14 | 22.02 | 25.19 | 21.21 | 25.19 | +20.01% | 282,648 | 666,903,773 |
| 2024-10-11 | 21.8 | 23.08 | 20.82 | 20.99 | +6.44% | 208,421 | 460,114,625 |
| 2024-10-10 | 20.99 | 21.16 | 19.31 | 19.72 | -5.1% | 90,726 | 183,613,580 |
| 2024-10-09 | 21.3 | 23.89 | 20.68 | 20.78 | -8.66% | 164,684 | 365,143,308 |
| 2024-10-08 | 22.75 | 22.75 | 20.5 | 22.75 | +19.99% | 135,586 | 300,210,123 |
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：