股票概览
22.96
+5.42%
+1.18
21.5
开盘价
23.1
最高价
21.5
最低价
36,344
成交量
数据更新至: 2024-10-31
技术指标
22.93
MA5 (5日均线)
21.34
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 | 21.5 | 23.1 | 21.5 | 22.96 | +5.42% | 36,344 | 81,898,522 |
| 2024-10-30 | 23.19 | 23.2 | 21.6 | 21.78 | -7.08% | 45,446 | 100,816,125 |
| 2024-10-29 | 22.81 | 25.01 | 22.81 | 23.44 | +1.87% | 72,550 | 173,662,526 |
| 2024-10-28 | 25 | 25 | 22.81 | 23.01 | -1.83% | 88,688 | 210,080,134 |
| 2024-10-25 | 21.94 | 23.44 | 20.15 | 23.44 | +20.02% | 86,256 | 200,013,141 |
| 2024-10-24 | 20.06 | 20.18 | 19.4 | 19.53 | -3.13% | 9,219 | 18,149,150 |
| 2024-10-23 | 19.95 | 20.2 | 19.63 | 20.16 | +1.41% | 12,711 | 25,417,743 |
| 2024-10-22 | 19.81 | 20.03 | 19.56 | 19.88 | +0.45% | 11,614 | 23,060,244 |
| 2024-10-21 | 19.44 | 20.24 | 19.21 | 19.79 | +1.85% | 17,098 | 33,757,579 |
| 2024-10-18 | 18.82 | 19.83 | 18.5 | 19.43 | +3.9% | 18,158 | 35,023,331 |
| 2024-10-17 | 18.67 | 19.5 | 18.67 | 18.7 | +0.16% | 11,112 | 21,078,273 |
| 2024-10-16 | 18.38 | 19.1 | 18.28 | 18.67 | +0.92% | 8,511 | 15,868,563 |
| 2024-10-15 | 18.62 | 19.09 | 18.5 | 18.5 | -2.22% | 8,015 | 15,063,346 |
| 2024-10-14 | 18.81 | 19.01 | 18.2 | 18.92 | +1.94% | 8,936 | 16,701,563 |
| 2024-10-11 | 19.92 | 20 | 18.4 | 18.56 | -6.87% | 14,026 | 26,655,180 |
| 2024-10-10 | 20.95 | 21.28 | 19.81 | 19.93 | -3.25% | 16,031 | 32,576,206 |
| 2024-10-09 | 21.21 | 21.9 | 20.58 | 20.6 | -5.5% | 28,095 | 59,569,632 |
| 2024-10-08 | 22.8 | 23 | 20.89 | 21.8 | +11.05% | 40,515 | 89,015,796 |
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：