股票概览
24.55
+0.7%
+0.17
24.59
开盘价
24.85
最高价
23.91
最低价
22,255
成交量
数据更新至: 2024-10-31
技术指标
24.01
MA5 (5日均线)
23.41
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 | 24.59 | 24.85 | 23.91 | 24.55 | +0.7% | 22,255 | 54,564,822 |
| 2024-10-30 | 23.87 | 25.17 | 23.87 | 24.38 | +2.44% | 29,290 | 72,038,434 |
| 2024-10-29 | 25.33 | 25.5 | 23.8 | 23.8 | -0.42% | 41,416 | 102,087,844 |
| 2024-10-28 | 23.5 | 23.98 | 23.42 | 23.9 | +1.96% | 19,732 | 46,969,399 |
| 2024-10-25 | 23.13 | 23.56 | 22.85 | 23.44 | +1.96% | 19,787 | 46,156,440 |
| 2024-10-24 | 23.15 | 23.22 | 22.52 | 22.99 | -1.16% | 18,558 | 42,530,469 |
| 2024-10-23 | 22.88 | 23.7 | 22.68 | 23.26 | +1.66% | 25,709 | 59,879,499 |
| 2024-10-22 | 22.9 | 23.25 | 22.38 | 22.88 | -0.09% | 20,908 | 47,732,338 |
| 2024-10-21 | 22.1 | 23.23 | 22.1 | 22.9 | +4.33% | 35,972 | 81,990,079 |
| 2024-10-18 | 20.98 | 22.5 | 20.98 | 21.95 | +4.37% | 19,263 | 41,950,591 |
| 2024-10-17 | 20.9 | 21.47 | 20.9 | 21.03 | +0.91% | 10,841 | 23,025,457 |
| 2024-10-16 | 20.92 | 21.2 | 20.52 | 20.84 | -0.38% | 10,137 | 21,122,099 |
| 2024-10-15 | 21.7 | 21.8 | 20.92 | 20.92 | -2.65% | 10,933 | 23,370,600 |
| 2024-10-14 | 20.8 | 21.49 | 20.38 | 21.49 | +4.42% | 15,721 | 33,058,293 |
| 2024-10-11 | 22.25 | 22.25 | 20.41 | 20.58 | -7.21% | 18,447 | 38,896,701 |
| 2024-10-10 | 22.35 | 23.06 | 22 | 22.18 | -0.45% | 21,031 | 47,217,642 |
| 2024-10-09 | 23.79 | 23.93 | 22.02 | 22.28 | -8.88% | 33,848 | 78,062,442 |
| 2024-10-08 | 26.43 | 26.44 | 22.8 | 24.45 | +10.93% | 56,295 | 136,255,743 |
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：