股票概览
23.02
-2.13%
-0.5
24.1
开盘价
24.24
最高价
22.89
最低价
92,261
成交量
数据更新至: 2024-10-31
技术指标
23.09
MA5 (5日均线)
23.55
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 | 24.1 | 24.24 | 22.89 | 23.02 | -2.13% | 92,261 | 216,844,080 |
| 2024-10-30 | 22.6 | 24 | 22.48 | 23.52 | +2.98% | 78,386 | 182,731,696 |
| 2024-10-29 | 22.88 | 24.02 | 22.6 | 22.84 | +0.79% | 106,302 | 248,616,018 |
| 2024-10-28 | 23.78 | 24.25 | 22.16 | 22.66 | -3.2% | 91,433 | 207,566,926 |
| 2024-10-25 | 22.64 | 24.24 | 22.64 | 23.41 | +5.55% | 137,967 | 324,807,151 |
| 2024-10-24 | 22.5 | 22.78 | 21.71 | 22.18 | -3.69% | 87,621 | 194,683,115 |
| 2024-10-23 | 24.05 | 24.5 | 22.5 | 23.03 | -8.9% | 185,555 | 433,514,685 |
| 2024-10-22 | 24.17 | 27.4 | 22.7 | 25.28 | +3.61% | 309,817 | 765,873,919 |
| 2024-10-21 | 25.15 | 26.38 | 23.7 | 24.4 | -2.98% | 187,592 | 463,486,067 |
| 2024-10-18 | 22.2 | 25.9 | 21.93 | 25.15 | +13.24% | 153,698 | 366,068,993 |
| 2024-10-17 | 22.05 | 23.48 | 21.71 | 22.21 | +2.26% | 111,565 | 253,032,141 |
| 2024-10-16 | 21.5 | 22.85 | 21 | 21.72 | -1.72% | 94,615 | 207,494,130 |
| 2024-10-15 | 21.32 | 24.84 | 20.77 | 22.1 | +6.76% | 226,491 | 514,598,783 |
| 2024-10-14 | 18.11 | 20.9 | 17.77 | 20.7 | +14.3% | 91,335 | 178,197,721 |
| 2024-10-11 | 18.64 | 18.81 | 17.41 | 18.11 | -3.87% | 55,986 | 100,718,176 |
| 2024-10-10 | 19.47 | 20.18 | 18.8 | 18.84 | -2.79% | 61,169 | 118,524,593 |
| 2024-10-09 | 20.5 | 21.4 | 18.58 | 19.38 | -11.39% | 106,440 | 214,754,653 |
| 2024-10-08 | 23.1 | 23.1 | 19.71 | 21.87 | +13.61% | 143,310 | 305,625,253 |
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：