股票概览
22.46
-0.4%
-0.09
22.68
开盘价
22.78
最高价
22.01
最低价
116,880
成交量
数据更新至: 2024-10-31
技术指标
23.24
MA5 (5日均线)
22.34
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 | 22.68 | 22.78 | 22.01 | 22.46 | -0.4% | 116,880 | 260,933,796 |
| 2024-10-30 | 23.72 | 23.72 | 22.41 | 22.55 | -4.89% | 168,465 | 387,021,962 |
| 2024-10-29 | 24.01 | 24.49 | 23.61 | 23.71 | -2.07% | 142,479 | 341,541,196 |
| 2024-10-28 | 23.2 | 24.38 | 22.87 | 24.21 | +4.08% | 181,350 | 427,931,913 |
| 2024-10-25 | 22.34 | 23.73 | 22.01 | 23.26 | +3.52% | 159,042 | 364,252,437 |
| 2024-10-24 | 21.99 | 22.76 | 21.66 | 22.47 | +1.26% | 160,770 | 357,210,646 |
| 2024-10-23 | 20.99 | 22.58 | 20.99 | 22.19 | +5.92% | 185,237 | 406,029,142 |
| 2024-10-22 | 20.65 | 21.2 | 20.08 | 20.95 | +1.45% | 104,470 | 215,929,545 |
| 2024-10-21 | 20.89 | 21.09 | 20.53 | 20.65 | -1.53% | 101,924 | 211,857,889 |
| 2024-10-18 | 19.58 | 21.72 | 19.39 | 20.97 | +7.48% | 117,900 | 241,788,346 |
| 2024-10-17 | 19.75 | 20.03 | 19.5 | 19.51 | -1.01% | 48,596 | 95,896,561 |
| 2024-10-16 | 19.48 | 19.99 | 19.4 | 19.71 | +0.46% | 53,822 | 105,791,944 |
| 2024-10-15 | 20.23 | 20.32 | 19.62 | 19.62 | -3.02% | 60,295 | 120,297,959 |
| 2024-10-14 | 20.25 | 20.3 | 19.45 | 20.23 | +1.1% | 66,181 | 131,672,461 |
| 2024-10-11 | 21.57 | 21.76 | 19.77 | 20.01 | -7.23% | 81,812 | 166,728,822 |
| 2024-10-10 | 22.3 | 22.7 | 21.48 | 21.57 | -0.37% | 102,627 | 226,078,656 |
| 2024-10-09 | 23.74 | 23.74 | 21.6 | 21.65 | -9.22% | 142,247 | 323,706,842 |
| 2024-10-08 | 25.58 | 25.58 | 23.1 | 23.85 | +10.93% | 227,320 | 547,851,965 |
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：