股票概览
22.76
-1.09%
-0.25
23.25
开盘价
24.14
最高价
22.7
最低价
55,388
成交量
数据更新至: 2024-10-31
技术指标
23.06
MA5 (5日均线)
23.15
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 | 23.25 | 24.14 | 22.7 | 22.76 | -1.09% | 55,388 | 129,714,532 |
| 2024-10-30 | 22.7 | 23.35 | 22.37 | 23.01 | +0.7% | 27,050 | 61,801,634 |
| 2024-10-29 | 23.18 | 23.95 | 22.76 | 22.85 | -2.23% | 23,055 | 53,531,538 |
| 2024-10-28 | 23.43 | 23.48 | 22.7 | 23.37 | +0.3% | 29,455 | 67,992,959 |
| 2024-10-25 | 22.35 | 23.37 | 22.23 | 23.3 | +4.3% | 43,412 | 99,256,177 |
| 2024-10-24 | 22.81 | 23.08 | 22.23 | 22.34 | -2.06% | 44,239 | 99,607,482 |
| 2024-10-23 | 22.97 | 23.2 | 22.6 | 22.81 | -0.74% | 36,659 | 83,781,247 |
| 2024-10-22 | 23.49 | 23.97 | 22.71 | 22.98 | -2.21% | 47,087 | 109,565,864 |
| 2024-10-21 | 24.9 | 25.35 | 23.31 | 23.5 | -4.32% | 70,084 | 170,631,952 |
| 2024-10-18 | 23.19 | 25.24 | 23.19 | 24.56 | +4.69% | 57,763 | 140,003,600 |
| 2024-10-17 | 22.4 | 23.95 | 22.4 | 23.46 | +3.71% | 48,252 | 113,253,371 |
| 2024-10-16 | 22 | 22.97 | 21.96 | 22.62 | +1.21% | 35,518 | 79,872,112 |
| 2024-10-15 | 23.93 | 23.93 | 22.32 | 22.35 | -5.1% | 42,977 | 98,995,596 |
| 2024-10-14 | 22.44 | 24 | 21.63 | 23.55 | +5.99% | 77,411 | 178,100,470 |
| 2024-10-11 | 22 | 22.6 | 21.2 | 22.22 | +1.09% | 57,334 | 126,131,768 |
| 2024-10-10 | 21.55 | 23.18 | 21.55 | 21.98 | +2.76% | 92,422 | 206,455,595 |
| 2024-10-09 | 23.71 | 23.77 | 21.01 | 21.39 | -10.24% | 95,755 | 213,884,625 |
| 2024-10-08 | 24.38 | 24.38 | 22.02 | 23.83 | +17.1% | 99,691 | 231,499,899 |
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：