股票概览
23.7
+0.04%
+0.01
23.68
开盘价
23.91
最高价
22.98
最低价
5,982
成交量
数据更新至: 2024-10-31
技术指标
24.06
MA5 (5日均线)
23.83
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 | 23.68 | 23.91 | 22.98 | 23.7 | +0.04% | 5,982 | 14,077,169 |
| 2024-10-30 | 23.86 | 24.1 | 23.23 | 23.69 | -0.88% | 6,633 | 15,657,158 |
| 2024-10-29 | 25.09 | 25.09 | 23.82 | 23.9 | -4.36% | 13,232 | 32,083,815 |
| 2024-10-28 | 23.87 | 25.42 | 23.87 | 24.99 | +3.95% | 19,198 | 47,847,300 |
| 2024-10-25 | 23.9 | 24.38 | 23.6 | 24.04 | +1.35% | 9,254 | 22,230,192 |
| 2024-10-24 | 23.64 | 23.77 | 23.23 | 23.72 | +0.38% | 6,778 | 15,962,559 |
| 2024-10-23 | 23.54 | 24.16 | 23.47 | 23.63 | +0.13% | 8,967 | 21,360,486 |
| 2024-10-22 | 23.81 | 24.19 | 23.23 | 23.6 | -0.55% | 7,855 | 18,629,920 |
| 2024-10-21 | 23.18 | 24.4 | 23.17 | 23.73 | +2.06% | 15,611 | 37,362,952 |
| 2024-10-18 | 24 | 24 | 22.28 | 23.25 | +2.42% | 11,939 | 27,508,533 |
| 2024-10-17 | 22.78 | 23.12 | 22.35 | 22.7 | +2.07% | 6,677 | 15,218,733 |
| 2024-10-16 | 21.52 | 22.9 | 21.49 | 22.24 | +2.02% | 6,085 | 13,513,181 |
| 2024-10-15 | 22.25 | 22.77 | 21.8 | 21.8 | -2.24% | 5,950 | 13,276,070 |
| 2024-10-14 | 21.87 | 22.31 | 21.4 | 22.3 | +1.32% | 7,801 | 17,119,146 |
| 2024-10-11 | 23.53 | 23.55 | 21.5 | 22.01 | -6.46% | 10,723 | 23,865,535 |
| 2024-10-10 | 23.95 | 24.5 | 23.51 | 23.53 | -0.21% | 10,528 | 25,168,280 |
| 2024-10-09 | 25.3 | 25.33 | 23.46 | 23.58 | -10.24% | 15,572 | 38,419,514 |
| 2024-10-08 | 28.02 | 28.22 | 24.5 | 26.27 | +8.29% | 39,006 | 102,719,733 |
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：