股票概览
23.14
+2.71%
+0.61
22.53
开盘价
23.38
最高价
22.4
最低价
14,483
成交量
数据更新至: 2024-10-31
技术指标
23.19
MA5 (5日均线)
23.45
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 | 22.53 | 23.38 | 22.4 | 23.14 | +2.71% | 14,483 | 33,100,856 |
| 2024-10-30 | 23.36 | 23.36 | 22.34 | 22.53 | -2.93% | 14,569 | 33,097,702 |
| 2024-10-29 | 23.76 | 24.3 | 23.21 | 23.21 | -1.4% | 14,715 | 34,881,513 |
| 2024-10-28 | 23.54 | 23.8 | 23.31 | 23.54 | 0% | 9,755 | 22,955,842 |
| 2024-10-25 | 23.78 | 24.16 | 23.36 | 23.54 | -1.01% | 10,166 | 24,131,062 |
| 2024-10-24 | 23.19 | 24.05 | 23.19 | 23.78 | +1.28% | 6,697 | 15,914,975 |
| 2024-10-23 | 23.88 | 23.95 | 23.24 | 23.48 | +0.69% | 11,254 | 26,462,045 |
| 2024-10-22 | 24.22 | 24.44 | 23.27 | 23.32 | -3% | 13,372 | 31,695,249 |
| 2024-10-21 | 24.5 | 24.76 | 23.88 | 24.04 | +0.63% | 16,908 | 40,997,493 |
| 2024-10-18 | 23.54 | 24.08 | 23.35 | 23.89 | +1.62% | 16,874 | 40,095,631 |
| 2024-10-17 | 24.72 | 24.72 | 23.48 | 23.51 | -3.09% | 14,203 | 34,046,596 |
| 2024-10-16 | 23.35 | 24.48 | 23.01 | 24.26 | +3.99% | 15,636 | 37,065,208 |
| 2024-10-15 | 23.47 | 23.98 | 23.1 | 23.33 | -0.3% | 13,606 | 32,060,917 |
| 2024-10-14 | 22.53 | 23.69 | 22.31 | 23.4 | +3.54% | 20,578 | 47,613,482 |
| 2024-10-11 | 22.01 | 23.18 | 21.77 | 22.6 | +2.08% | 19,500 | 44,100,359 |
| 2024-10-10 | 21.77 | 22.77 | 21.3 | 22.14 | +2.93% | 12,526 | 27,532,922 |
| 2024-10-09 | 23.51 | 23.51 | 21.04 | 21.51 | -9.62% | 17,916 | 39,734,039 |
| 2024-10-08 | 25.47 | 25.5 | 22 | 23.8 | +9.27% | 38,711 | 90,631,880 |
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：