股票概览
21.96
+0.55%
+0.12
21.71
开盘价
22.19
最高价
21.68
最低价
160,056
成交量
数据更新至: 2024-10-31
技术指标
22.47
MA5 (5日均线)
22.47
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 | 21.71 | 22.19 | 21.68 | 21.96 | +0.55% | 160,056 | 351,803,861 |
| 2024-10-30 | 22.2 | 22.33 | 21.61 | 21.84 | -2.54% | 188,998 | 414,370,116 |
| 2024-10-29 | 23.03 | 23.37 | 22.4 | 22.41 | -2.86% | 205,726 | 467,300,196 |
| 2024-10-28 | 23.07 | 23.18 | 22.77 | 23.07 | -0.04% | 199,427 | 457,839,552 |
| 2024-10-25 | 22.28 | 23.49 | 22.17 | 23.08 | +2.99% | 335,387 | 773,345,217 |
| 2024-10-24 | 22.8 | 22.87 | 22.24 | 22.41 | -3.11% | 184,691 | 415,402,807 |
| 2024-10-23 | 22.79 | 23.36 | 22.36 | 23.13 | +2.57% | 328,520 | 752,893,982 |
| 2024-10-22 | 22.06 | 22.56 | 21.9 | 22.55 | +1.71% | 174,636 | 388,501,946 |
| 2024-10-21 | 22.2 | 22.66 | 22.07 | 22.17 | +0.5% | 222,462 | 496,472,477 |
| 2024-10-18 | 21.44 | 22.55 | 21.44 | 22.06 | +1.99% | 215,925 | 473,642,041 |
| 2024-10-17 | 22.15 | 22.3 | 21.61 | 21.63 | -2.04% | 126,390 | 277,053,461 |
| 2024-10-16 | 21.77 | 22.34 | 21.72 | 22.08 | -0.23% | 117,838 | 259,256,663 |
| 2024-10-15 | 22.25 | 22.82 | 22.1 | 22.13 | -1.6% | 170,595 | 382,650,411 |
| 2024-10-14 | 21.8 | 22.66 | 21.6 | 22.49 | +3.64% | 218,744 | 484,978,573 |
| 2024-10-11 | 22.74 | 22.74 | 21.4 | 21.7 | -5.16% | 217,805 | 477,017,292 |
| 2024-10-10 | 23.28 | 23.86 | 22.77 | 22.88 | -1.63% | 257,204 | 598,326,216 |
| 2024-10-09 | 24.75 | 25.3 | 23.26 | 23.26 | -9.98% | 410,056 | 993,303,082 |
| 2024-10-08 | 25.84 | 25.84 | 23.9 | 25.84 | +10% | 520,146 | 1,316,782,706 |
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：