股票概览
22.05
-0.36%
-0.08
22.22
开盘价
22.4
最高价
21.78
最低价
41,968
成交量
数据更新至: 2024-10-31
技术指标
22.65
MA5 (5日均线)
22.75
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 | 22.4 | 21.78 | 22.05 | -0.36% | 41,968 | 92,634,105 |
| 2024-10-30 | 22.37 | 22.46 | 21.64 | 22.13 | -1.91% | 52,817 | 116,136,545 |
| 2024-10-29 | 23.45 | 23.67 | 22.45 | 22.56 | -3.88% | 63,793 | 146,438,590 |
| 2024-10-28 | 23.27 | 23.8 | 22.7 | 23.47 | +1.78% | 74,150 | 172,366,883 |
| 2024-10-25 | 22.5 | 23.15 | 22.38 | 23.06 | -1.45% | 80,267 | 182,982,063 |
| 2024-10-24 | 22.9 | 24.76 | 22.9 | 23.4 | +3.31% | 116,055 | 277,032,956 |
| 2024-10-23 | 23.32 | 23.36 | 22.55 | 22.65 | -2.83% | 64,227 | 146,304,913 |
| 2024-10-22 | 22.64 | 23.58 | 22.52 | 23.31 | +2.28% | 82,606 | 191,746,527 |
| 2024-10-21 | 22 | 22.87 | 21.89 | 22.79 | +3.17% | 79,616 | 178,773,243 |
| 2024-10-18 | 21.58 | 22.51 | 21.23 | 22.09 | +3.08% | 66,888 | 146,017,670 |
| 2024-10-17 | 21.8 | 22.2 | 21.4 | 21.43 | -2.68% | 63,587 | 138,255,969 |
| 2024-10-16 | 21.42 | 22.33 | 21.11 | 22.02 | +1.8% | 63,753 | 139,199,506 |
| 2024-10-15 | 21.65 | 22.48 | 21.32 | 21.63 | -0.64% | 61,011 | 133,442,403 |
| 2024-10-14 | 21.4 | 21.77 | 20.53 | 21.77 | +3.77% | 57,932 | 123,125,685 |
| 2024-10-11 | 22.14 | 22.23 | 20.67 | 20.98 | -7.41% | 80,567 | 172,109,680 |
| 2024-10-10 | 22.38 | 24.7 | 22.06 | 22.66 | +5.3% | 133,229 | 312,434,072 |
| 2024-10-09 | 24.43 | 24.53 | 21.49 | 21.52 | -15.34% | 105,632 | 241,898,699 |
| 2024-10-08 | 27.77 | 27.77 | 23.6 | 25.42 | +9.52% | 146,872 | 371,519,828 |
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：