股票概览
22.83
+0.71%
+0.16
22.56
开盘价
23.23
最高价
22.56
最低价
4,693
成交量
数据更新至: 2024-10-31
技术指标
23.12
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 | 22.56 | 23.23 | 22.56 | 22.83 | +0.71% | 4,693 | 10,769,032 |
| 2024-10-30 | 23.17 | 23.17 | 22.4 | 22.67 | -1.95% | 6,315 | 14,406,239 |
| 2024-10-29 | 24 | 24 | 22.9 | 23.12 | -4.38% | 14,655 | 34,183,483 |
| 2024-10-28 | 22.95 | 24.43 | 22.64 | 24.18 | +6.05% | 19,095 | 44,252,214 |
| 2024-10-25 | 22.63 | 22.95 | 22.36 | 22.8 | +1.6% | 5,411 | 12,318,888 |
| 2024-10-24 | 22.75 | 22.75 | 22.32 | 22.44 | -0.49% | 4,041 | 9,074,712 |
| 2024-10-23 | 22.78 | 22.78 | 22.31 | 22.55 | +0.27% | 4,918 | 11,115,578 |
| 2024-10-22 | 23.08 | 23.08 | 22.38 | 22.49 | -1.62% | 7,307 | 16,503,729 |
| 2024-10-21 | 22.56 | 23.17 | 22.15 | 22.86 | +2.24% | 7,373 | 16,747,677 |
| 2024-10-18 | 21.51 | 22.62 | 21.36 | 22.36 | +3.9% | 4,620 | 10,214,716 |
| 2024-10-17 | 21.67 | 21.85 | 21.43 | 21.52 | +0.05% | 3,030 | 6,561,373 |
| 2024-10-16 | 21.45 | 21.74 | 21 | 21.51 | +0.05% | 2,453 | 5,256,976 |
| 2024-10-15 | 22 | 22 | 21.3 | 21.5 | -1.56% | 3,286 | 7,110,118 |
| 2024-10-14 | 21.7 | 22.19 | 21.02 | 21.84 | +1.68% | 6,051 | 13,044,972 |
| 2024-10-11 | 22.88 | 22.88 | 21.25 | 21.48 | -6.12% | 6,681 | 14,662,897 |
| 2024-10-10 | 23.33 | 23.85 | 22.8 | 22.88 | -1.93% | 6,933 | 16,119,160 |
| 2024-10-09 | 24.5 | 25.33 | 23.32 | 23.33 | -8.8% | 11,573 | 28,013,809 |
| 2024-10-08 | 26.6 | 26.98 | 24.41 | 25.58 | +11.65% | 17,631 | 45,331,528 |
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：