股票概览
23.5
+0.09%
+0.02
23.54
开盘价
24.09
最高价
23.32
最低价
18,343
成交量
数据更新至: 2024-10-31
技术指标
23.92
MA5 (5日均线)
23.67
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 | 23.54 | 24.09 | 23.32 | 23.5 | +0.09% | 18,343 | 43,329,409 |
| 2024-10-30 | 23.62 | 23.94 | 23.3 | 23.48 | -1.39% | 18,219 | 43,029,084 |
| 2024-10-29 | 24.88 | 24.88 | 23.75 | 23.81 | -3.21% | 28,188 | 68,010,604 |
| 2024-10-28 | 24.42 | 24.87 | 24.05 | 24.6 | +1.65% | 29,736 | 72,902,615 |
| 2024-10-25 | 23.59 | 24.3 | 23.52 | 24.2 | +3.37% | 35,348 | 84,755,502 |
| 2024-10-24 | 22.9 | 23.65 | 22.68 | 23.41 | +2.59% | 34,974 | 81,797,816 |
| 2024-10-23 | 23.71 | 23.77 | 22.52 | 22.82 | -3.1% | 46,935 | 107,670,042 |
| 2024-10-22 | 23.77 | 24.2 | 23.33 | 23.55 | -0.76% | 29,605 | 70,377,047 |
| 2024-10-21 | 24.2 | 24.2 | 23.11 | 23.73 | +0.51% | 34,058 | 80,328,498 |
| 2024-10-18 | 21.79 | 24.48 | 21.57 | 23.61 | +8.8% | 47,750 | 110,871,749 |
| 2024-10-17 | 21.63 | 22.06 | 21.48 | 21.7 | +1.64% | 22,472 | 48,996,498 |
| 2024-10-16 | 21.46 | 21.91 | 21.21 | 21.35 | -1.16% | 14,747 | 31,757,729 |
| 2024-10-15 | 22.15 | 22.48 | 21.6 | 21.6 | -2.53% | 23,655 | 52,204,088 |
| 2024-10-14 | 22 | 22.22 | 21.2 | 22.16 | +2.59% | 35,165 | 76,609,118 |
| 2024-10-11 | 23 | 23.47 | 21.36 | 21.6 | -6.01% | 25,039 | 55,191,616 |
| 2024-10-10 | 23.87 | 24.58 | 22.97 | 22.98 | -2.25% | 36,625 | 86,775,240 |
| 2024-10-09 | 24.9 | 25.25 | 23.33 | 23.51 | -5.88% | 54,077 | 132,793,451 |
| 2024-10-08 | 25.71 | 26.44 | 23.24 | 24.98 | +13.13% | 69,574 | 173,159,432 |
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：