股票概览
24.23
+6.83%
+1.55
23.8
开盘价
24.8
最高价
23.65
最低价
222,798
成交量
数据更新至: 2024-10-31
技术指标
23.18
MA5 (5日均线)
21.84
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 | 23.8 | 24.8 | 23.65 | 24.23 | +6.83% | 222,798 | 539,418,579 |
| 2024-10-30 | 23.68 | 24.28 | 22.33 | 22.68 | -2.7% | 195,865 | 457,170,847 |
| 2024-10-29 | 26.68 | 26.68 | 23.31 | 23.31 | -6.46% | 333,649 | 845,609,797 |
| 2024-10-28 | 23.34 | 24.92 | 21.83 | 24.92 | +19.98% | 268,467 | 639,176,569 |
| 2024-10-25 | 20.42 | 21.16 | 20.4 | 20.77 | +1.32% | 45,741 | 94,966,579 |
| 2024-10-24 | 20.73 | 20.86 | 20.19 | 20.5 | -1.25% | 47,505 | 97,317,160 |
| 2024-10-23 | 20.31 | 21.4 | 20.14 | 20.76 | +2.37% | 81,293 | 169,424,305 |
| 2024-10-22 | 20.54 | 20.8 | 19.98 | 20.28 | -1.93% | 61,674 | 125,097,628 |
| 2024-10-21 | 20.9 | 21.34 | 20.37 | 20.68 | +2.12% | 85,904 | 178,934,499 |
| 2024-10-18 | 18.8 | 20.9 | 18.61 | 20.25 | +7.71% | 91,094 | 180,658,864 |
| 2024-10-17 | 18.9 | 19.39 | 18.75 | 18.8 | -0.16% | 45,873 | 87,737,677 |
| 2024-10-16 | 18.71 | 19.25 | 18.6 | 18.83 | -1.15% | 39,041 | 73,735,108 |
| 2024-10-15 | 19.98 | 20.11 | 19.04 | 19.05 | -2.81% | 62,691 | 122,945,415 |
| 2024-10-14 | 19.46 | 19.92 | 18.94 | 19.6 | +0.77% | 72,888 | 141,492,649 |
| 2024-10-11 | 20.9 | 21.15 | 19.21 | 19.45 | -8.04% | 62,527 | 124,856,371 |
| 2024-10-10 | 22.11 | 22.4 | 21.06 | 21.15 | -2.98% | 53,733 | 116,735,448 |
| 2024-10-09 | 22.76 | 23.69 | 21.41 | 21.8 | -8.02% | 93,411 | 211,967,485 |
| 2024-10-08 | 24.8 | 24.8 | 22.05 | 23.7 | +14.22% | 125,695 | 296,115,933 |
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：