股票概览
22.11
+0.45%
+0.1
22
开盘价
22.27
最高价
21.91
最低价
11,247
成交量
数据更新至: 2024-10-31
技术指标
22.49
MA5 (5日均线)
22.51
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 | 22.27 | 21.91 | 22.11 | +0.45% | 11,247 | 24,820,092 |
| 2024-10-30 | 22.03 | 22.38 | 21.66 | 22.01 | -1.08% | 14,201 | 31,226,193 |
| 2024-10-29 | 23.14 | 23.17 | 22.18 | 22.25 | -4.01% | 22,353 | 50,382,539 |
| 2024-10-28 | 22.96 | 23.37 | 22.77 | 23.18 | +1.13% | 20,810 | 48,081,247 |
| 2024-10-25 | 23.01 | 23.04 | 22.77 | 22.92 | +0.35% | 16,181 | 37,049,342 |
| 2024-10-24 | 22.67 | 23.1 | 22.55 | 22.84 | +0.48% | 13,712 | 31,248,369 |
| 2024-10-23 | 22.51 | 22.88 | 22.51 | 22.73 | +0.35% | 16,552 | 37,622,597 |
| 2024-10-22 | 22.59 | 22.78 | 22.25 | 22.65 | +0.53% | 17,061 | 38,389,096 |
| 2024-10-21 | 22.03 | 23.02 | 21.9 | 22.53 | +2.78% | 24,868 | 55,670,003 |
| 2024-10-18 | 21.45 | 22.23 | 21.45 | 21.92 | +2.05% | 20,060 | 43,957,477 |
| 2024-10-17 | 21.98 | 22.14 | 21.38 | 21.48 | -1.24% | 15,317 | 33,305,100 |
| 2024-10-16 | 21.87 | 22.35 | 21.58 | 21.75 | -1.49% | 13,622 | 29,818,091 |
| 2024-10-15 | 22.64 | 22.74 | 22.02 | 22.08 | -2.04% | 15,291 | 34,272,819 |
| 2024-10-14 | 22.31 | 22.63 | 21.91 | 22.54 | +1.53% | 15,472 | 34,577,525 |
| 2024-10-11 | 23.53 | 23.6 | 21.9 | 22.2 | -6.37% | 25,774 | 58,170,208 |
| 2024-10-10 | 24.68 | 25.01 | 23.61 | 23.71 | -3.85% | 33,592 | 80,785,829 |
| 2024-10-09 | 23.8 | 25.95 | 22.73 | 24.66 | +1.77% | 61,088 | 147,853,121 |
| 2024-10-08 | 25.12 | 25.13 | 22.61 | 24.23 | +5.76% | 58,427 | 140,020,194 |
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：