股票概览
21.35
-2.91%
-0.64
21.5
开盘价
22
最高价
20.91
最低价
436,306
成交量
数据更新至: 2024-10-31
技术指标
21.78
MA5 (5日均线)
19.94
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 | 21.5 | 22 | 20.91 | 21.35 | -2.91% | 436,306 | 935,934,925 |
| 2024-10-30 | 20.59 | 22.66 | 19.8 | 21.99 | +4.76% | 576,336 | 1,253,905,071 |
| 2024-10-29 | 22.1 | 22.46 | 20.87 | 20.99 | -7.94% | 559,286 | 1,200,006,233 |
| 2024-10-28 | 21.18 | 23.56 | 20.71 | 22.8 | +4.64% | 700,362 | 1,550,023,729 |
| 2024-10-25 | 20.89 | 23.57 | 20.87 | 21.79 | -1.85% | 771,436 | 1,700,810,875 |
| 2024-10-24 | 20.8 | 22.98 | 20.54 | 22.2 | +13.61% | 963,475 | 2,071,031,429 |
| 2024-10-23 | 15.93 | 19.54 | 15.93 | 19.54 | +20.02% | 503,867 | 923,557,876 |
| 2024-10-22 | 17.49 | 17.5 | 16.16 | 16.28 | -4.12% | 306,299 | 505,479,787 |
| 2024-10-21 | 15.62 | 17.06 | 15.6 | 16.98 | +9.41% | 374,440 | 615,227,273 |
| 2024-10-18 | 14.84 | 15.8 | 14.75 | 15.52 | +2.92% | 241,734 | 372,507,070 |
| 2024-10-17 | 15 | 15.54 | 15 | 15.08 | +0.73% | 170,014 | 259,731,005 |
| 2024-10-16 | 14.78 | 15.3 | 14.7 | 14.97 | -0.73% | 137,724 | 207,007,250 |
| 2024-10-15 | 15.05 | 15.7 | 14.81 | 15.08 | -1.31% | 223,590 | 340,327,744 |
| 2024-10-14 | 14.09 | 15.59 | 14.09 | 15.28 | +9.77% | 283,472 | 425,673,504 |
| 2024-10-11 | 15 | 15 | 13.66 | 13.92 | -7.2% | 187,819 | 266,703,809 |
| 2024-10-10 | 14.77 | 15.79 | 14.4 | 15 | +2.46% | 249,809 | 377,739,447 |
| 2024-10-09 | 16.3 | 16.33 | 14.34 | 14.64 | -17.05% | 325,998 | 509,751,434 |
| 2024-10-08 | 17.7 | 17.7 | 15.16 | 17.65 | +19.1% | 466,124 | 772,670,867 |
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：