股票概览
22.54
-0.4%
-0.09
22.66
开盘价
22.98
最高价
22.28
最低价
17,405
成交量
数据更新至: 2024-10-31
技术指标
22.64
MA5 (5日均线)
22.21
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 | 22.66 | 22.98 | 22.28 | 22.54 | -0.4% | 17,405 | 39,155,773 |
| 2024-10-30 | 22.33 | 23.6 | 22.33 | 22.63 | +1.34% | 17,110 | 39,339,625 |
| 2024-10-29 | 23.2 | 23.2 | 22.33 | 22.33 | -4.12% | 15,040 | 34,021,890 |
| 2024-10-28 | 22.57 | 23.5 | 22.02 | 23.29 | +3.97% | 22,999 | 52,818,398 |
| 2024-10-25 | 21.95 | 22.96 | 21.51 | 22.4 | +2.56% | 18,249 | 40,711,575 |
| 2024-10-24 | 22.34 | 22.44 | 21.48 | 21.84 | -2.15% | 14,979 | 32,771,698 |
| 2024-10-23 | 23 | 23 | 22.12 | 22.32 | -2.96% | 22,119 | 49,707,307 |
| 2024-10-22 | 22.09 | 24.8 | 20.8 | 23 | +3.14% | 58,327 | 131,575,041 |
| 2024-10-21 | 19.7 | 23.35 | 19.54 | 22.3 | +14.59% | 58,602 | 128,357,159 |
| 2024-10-18 | 18.6 | 19.96 | 18.5 | 19.46 | +4.01% | 16,519 | 31,743,971 |
| 2024-10-17 | 18.88 | 19.64 | 18.65 | 18.71 | -0.74% | 7,509 | 14,197,588 |
| 2024-10-16 | 18.72 | 19.08 | 18.58 | 18.85 | -0.53% | 6,742 | 12,674,828 |
| 2024-10-15 | 19.15 | 19.58 | 18.92 | 18.95 | -1.66% | 10,760 | 20,651,559 |
| 2024-10-14 | 19 | 19.27 | 18.45 | 19.27 | +1.8% | 14,322 | 27,092,962 |
| 2024-10-11 | 20.68 | 20.69 | 18.91 | 18.93 | -8.46% | 17,090 | 33,472,425 |
| 2024-10-10 | 21.8 | 21.87 | 20.39 | 20.68 | -2.82% | 17,972 | 37,853,584 |
| 2024-10-09 | 22.42 | 22.6 | 21.24 | 21.28 | -9.06% | 35,054 | 76,646,061 |
| 2024-10-08 | 24.9 | 24.9 | 22.09 | 23.4 | +9.86% | 49,454 | 115,406,526 |
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：