股票概览
22.47
+0.27%
+0.06
22.41
开盘价
22.74
最高价
22.01
最低价
13,969
成交量
数据更新至: 2024-10-31
技术指标
23.01
MA5 (5日均线)
23.14
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 | 22.41 | 22.74 | 22.01 | 22.47 | +0.27% | 13,969 | 31,261,993 |
| 2024-10-30 | 22.8 | 22.99 | 22.27 | 22.41 | -2.57% | 17,198 | 38,731,405 |
| 2024-10-29 | 23.83 | 23.83 | 22.82 | 23 | -3.48% | 23,075 | 53,386,272 |
| 2024-10-28 | 23.3 | 23.86 | 23.02 | 23.83 | +2.01% | 15,988 | 37,842,413 |
| 2024-10-25 | 22.8 | 23.45 | 22.8 | 23.36 | +2.68% | 15,804 | 36,717,396 |
| 2024-10-24 | 23.55 | 23.62 | 22.7 | 22.75 | -3.4% | 17,249 | 39,709,939 |
| 2024-10-23 | 23.4 | 24.5 | 23.28 | 23.55 | +0.64% | 19,278 | 46,065,113 |
| 2024-10-22 | 23.4 | 23.52 | 23 | 23.4 | +0.17% | 14,119 | 32,791,841 |
| 2024-10-21 | 23.62 | 23.68 | 23.03 | 23.36 | +0.6% | 23,145 | 54,109,752 |
| 2024-10-18 | 22.32 | 23.8 | 22.13 | 23.22 | +3.8% | 24,574 | 56,079,201 |
| 2024-10-17 | 22.65 | 23.09 | 22.35 | 22.37 | -1.02% | 13,871 | 31,500,197 |
| 2024-10-16 | 22.5 | 23.1 | 22.25 | 22.6 | -0.88% | 13,936 | 31,460,867 |
| 2024-10-15 | 23.4 | 24.15 | 22.7 | 22.8 | -1.85% | 21,927 | 51,505,412 |
| 2024-10-14 | 23 | 23.66 | 22.92 | 23.23 | +1% | 22,382 | 52,110,865 |
| 2024-10-11 | 24.53 | 25.02 | 22.57 | 23 | -6.5% | 30,409 | 71,804,747 |
| 2024-10-10 | 22.8 | 26.5 | 21.8 | 24.6 | +10.76% | 55,521 | 136,303,590 |
| 2024-10-09 | 25.25 | 25.25 | 22.02 | 22.21 | -13% | 34,273 | 79,905,722 |
| 2024-10-08 | 27.8 | 27.8 | 23.95 | 25.53 | +9.71% | 51,314 | 130,797,034 |
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：