股票概览
23.4
+2.5%
+0.57
23.01
开盘价
23.67
最高价
22.68
最低价
22,585
成交量
数据更新至: 2024-10-31
技术指标
23.83
MA5 (5日均线)
24.19
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 | 23.01 | 23.67 | 22.68 | 23.4 | +2.5% | 22,585 | 52,598,345 |
| 2024-10-30 | 23.09 | 23.35 | 22.43 | 22.83 | -1.59% | 18,161 | 41,485,788 |
| 2024-10-29 | 24.03 | 24.4 | 23.05 | 23.2 | -6.94% | 40,748 | 96,005,649 |
| 2024-10-28 | 24.81 | 25.3 | 24.43 | 24.93 | +0.56% | 16,180 | 40,160,584 |
| 2024-10-25 | 24.87 | 25.02 | 24.25 | 24.79 | +1.02% | 18,950 | 46,717,327 |
| 2024-10-24 | 24.19 | 24.67 | 23.8 | 24.54 | +0.45% | 19,555 | 47,525,871 |
| 2024-10-23 | 24.37 | 24.87 | 24.25 | 24.43 | -1.05% | 21,141 | 51,885,658 |
| 2024-10-22 | 24.71 | 25.44 | 24.3 | 24.69 | -1.04% | 28,933 | 71,735,578 |
| 2024-10-21 | 24.54 | 25.98 | 24.43 | 24.95 | +3.36% | 44,311 | 111,126,635 |
| 2024-10-18 | 22.22 | 24.83 | 22.22 | 24.14 | +7.86% | 36,075 | 85,603,773 |
| 2024-10-17 | 22.49 | 22.99 | 22.23 | 22.38 | +0.31% | 17,077 | 38,765,088 |
| 2024-10-16 | 21.72 | 22.68 | 21.72 | 22.31 | +1.04% | 16,322 | 36,319,224 |
| 2024-10-15 | 22.35 | 23.58 | 22.08 | 22.08 | -2.52% | 22,539 | 51,429,005 |
| 2024-10-14 | 21.7 | 22.65 | 21.12 | 22.65 | +4.96% | 20,181 | 44,388,359 |
| 2024-10-11 | 22.8 | 22.82 | 21.25 | 21.58 | -6.17% | 25,431 | 55,870,139 |
| 2024-10-10 | 24.21 | 24.83 | 22.85 | 23 | -6.5% | 36,144 | 85,291,346 |
| 2024-10-09 | 25.11 | 26.8 | 23.62 | 24.6 | -5.46% | 58,062 | 147,569,927 |
| 2024-10-08 | 26 | 26.02 | 23.58 | 26.02 | +20.02% | 53,057 | 134,681,573 |
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：