股票概览
22.22
+0.68%
+0.15
22.39
开盘价
22.98
最高价
21.8
最低价
99,377
成交量
数据更新至: 2024-10-31
技术指标
21.61
MA5 (5日均线)
21.40
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 | 22.39 | 22.98 | 21.8 | 22.22 | +0.68% | 99,377 | 221,973,282 |
| 2024-10-30 | 21 | 22.2 | 20.74 | 22.07 | +4.5% | 85,218 | 185,555,485 |
| 2024-10-29 | 21.37 | 21.9 | 20.67 | 21.12 | -1.45% | 52,882 | 111,473,356 |
| 2024-10-28 | 21.01 | 21.68 | 21 | 21.43 | +1.08% | 49,440 | 105,651,121 |
| 2024-10-25 | 21.75 | 21.83 | 21.17 | 21.2 | -1.3% | 50,933 | 109,174,161 |
| 2024-10-24 | 22.5 | 22.56 | 21.4 | 21.48 | -4.11% | 60,400 | 131,364,880 |
| 2024-10-23 | 20.91 | 23.19 | 20.53 | 22.4 | +5.96% | 105,158 | 229,087,082 |
| 2024-10-22 | 21.5 | 21.65 | 20.68 | 21.14 | +0.43% | 77,021 | 163,154,935 |
| 2024-10-21 | 20.18 | 21.05 | 19.79 | 21.05 | +5.62% | 79,045 | 162,141,944 |
| 2024-10-18 | 19.28 | 20.29 | 19.05 | 19.93 | +3.16% | 43,789 | 86,533,015 |
| 2024-10-17 | 19.66 | 19.75 | 19.31 | 19.32 | -0.57% | 26,554 | 51,827,494 |
| 2024-10-16 | 19.48 | 20.09 | 19.39 | 19.43 | -2.8% | 29,038 | 57,048,608 |
| 2024-10-15 | 20.87 | 20.87 | 19.92 | 19.99 | -4.35% | 39,641 | 80,773,940 |
| 2024-10-14 | 20.2 | 20.9 | 19.8 | 20.9 | +0.72% | 44,049 | 89,715,104 |
| 2024-10-11 | 21.18 | 21.4 | 20.44 | 20.75 | -0.91% | 47,076 | 98,588,387 |
| 2024-10-10 | 20.12 | 21.16 | 19.82 | 20.94 | +2.35% | 68,270 | 140,934,318 |
| 2024-10-09 | 21.74 | 21.74 | 20.46 | 20.46 | -9.99% | 76,352 | 160,614,187 |
| 2024-10-08 | 23.55 | 23.55 | 20 | 22.73 | +6.07% | 138,000 | 306,297,274 |
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：