股票概览
24.52
+7.69%
+1.75
22.36
开盘价
25.08
最高价
22.21
最低价
215,055
成交量
数据更新至: 2024-10-31
技术指标
23.17
MA5 (5日均线)
22.83
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 | 22.36 | 25.08 | 22.21 | 24.52 | +7.69% | 215,055 | 510,696,250 |
| 2024-10-30 | 22.46 | 23.8 | 22.15 | 22.77 | +0.53% | 111,038 | 253,835,505 |
| 2024-10-29 | 23.05 | 23.61 | 22.6 | 22.65 | -2.08% | 134,872 | 311,445,365 |
| 2024-10-28 | 22.78 | 23.25 | 22.6 | 23.13 | +1.58% | 93,036 | 213,233,261 |
| 2024-10-25 | 22.3 | 23.1 | 22.3 | 22.77 | +1.7% | 88,959 | 201,620,688 |
| 2024-10-24 | 22.21 | 22.64 | 21.81 | 22.39 | +0.27% | 84,861 | 188,643,842 |
| 2024-10-23 | 22.39 | 22.93 | 22.14 | 22.33 | -1.15% | 75,358 | 169,385,897 |
| 2024-10-22 | 22.55 | 23.18 | 22.03 | 22.59 | -0.79% | 115,261 | 259,227,090 |
| 2024-10-21 | 22.8 | 23.87 | 22.05 | 22.77 | +1.79% | 167,564 | 385,599,303 |
| 2024-10-18 | 20.82 | 23 | 20.65 | 22.37 | +8.8% | 155,836 | 341,448,064 |
| 2024-10-17 | 21 | 21.36 | 20.55 | 20.56 | -0.68% | 66,909 | 140,303,762 |
| 2024-10-16 | 20.54 | 21.22 | 20.45 | 20.7 | -1.66% | 62,366 | 129,569,696 |
| 2024-10-15 | 22.09 | 22.3 | 21 | 21.05 | -4.19% | 91,981 | 199,221,717 |
| 2024-10-14 | 20.62 | 22 | 20.05 | 21.97 | +7.17% | 108,805 | 229,753,974 |
| 2024-10-11 | 22 | 22.3 | 20.15 | 20.5 | -7.87% | 108,971 | 229,787,230 |
| 2024-10-10 | 23.58 | 23.97 | 21.91 | 22.25 | -3.34% | 127,950 | 291,588,495 |
| 2024-10-09 | 25.2 | 26.44 | 22.8 | 23.02 | -13.49% | 197,273 | 487,241,742 |
| 2024-10-08 | 26.7 | 26.7 | 24.5 | 26.61 | +19.6% | 197,879 | 512,179,031 |
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：