股票概览
21.45
-0.05%
-0.01
21.42
开盘价
21.67
最高价
21.09
最低价
88,926
成交量
数据更新至: 2024-10-31
技术指标
22.09
MA5 (5日均线)
22.01
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 | 21.42 | 21.67 | 21.09 | 21.45 | -0.05% | 88,926 | 190,297,674 |
| 2024-10-30 | 21.4 | 21.68 | 20.96 | 21.46 | -0.79% | 79,348 | 168,706,617 |
| 2024-10-29 | 22.8 | 22.9 | 21.58 | 21.63 | -5.26% | 116,592 | 257,263,354 |
| 2024-10-28 | 23.08 | 23.49 | 22.6 | 22.83 | -1.08% | 115,149 | 264,858,687 |
| 2024-10-25 | 22.85 | 23.95 | 22.85 | 23.08 | +2.99% | 144,288 | 336,351,292 |
| 2024-10-24 | 23.08 | 23.08 | 22 | 22.41 | -2.99% | 115,311 | 258,815,942 |
| 2024-10-23 | 21.55 | 23.44 | 21.55 | 23.1 | +5.96% | 197,094 | 448,701,476 |
| 2024-10-22 | 21.97 | 22.68 | 21.31 | 21.8 | -1.76% | 125,949 | 276,625,999 |
| 2024-10-21 | 20.6 | 22.86 | 20.31 | 22.19 | +10.07% | 179,834 | 387,027,397 |
| 2024-10-18 | 19.36 | 20.62 | 19.36 | 20.16 | +3.92% | 101,130 | 202,231,009 |
| 2024-10-17 | 19.53 | 19.99 | 19.32 | 19.4 | -0.15% | 62,184 | 122,407,912 |
| 2024-10-16 | 19.4 | 19.88 | 19.2 | 19.43 | -2.46% | 80,581 | 157,367,618 |
| 2024-10-15 | 19.88 | 20.83 | 19.58 | 19.92 | -1.34% | 109,954 | 223,140,679 |
| 2024-10-14 | 19.6 | 20.21 | 19.25 | 20.19 | +3.17% | 81,700 | 162,252,629 |
| 2024-10-11 | 20.35 | 20.52 | 19.2 | 19.57 | -5.64% | 115,089 | 228,337,961 |
| 2024-10-10 | 21 | 21.68 | 20.16 | 20.74 | +0.24% | 114,653 | 240,283,024 |
| 2024-10-09 | 23 | 23 | 20.68 | 20.69 | -15.55% | 183,817 | 406,712,815 |
| 2024-10-08 | 24 | 24.53 | 21.51 | 24.5 | +18.41% | 274,770 | 632,889,276 |
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：