股票概览
21.52
+2.14%
+0.45
21.39
开盘价
21.83
最高价
21.01
最低价
195,921
成交量
数据更新至: 2024-10-31
技术指标
21.11
MA5 (5日均线)
21.10
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 | 21.39 | 21.83 | 21.01 | 21.52 | +2.14% | 195,921 | 420,802,288 |
| 2024-10-30 | 20.84 | 21.37 | 20.48 | 21.07 | +0.14% | 129,788 | 272,217,422 |
| 2024-10-29 | 21.4 | 22.15 | 20.98 | 21.04 | +0.62% | 197,305 | 424,579,556 |
| 2024-10-28 | 20.76 | 21.96 | 20.32 | 20.91 | -0.48% | 192,196 | 400,178,323 |
| 2024-10-25 | 21.5 | 22.83 | 20.9 | 21.01 | -3.09% | 355,096 | 784,332,196 |
| 2024-10-24 | 21.31 | 21.74 | 20.68 | 21.68 | -0.05% | 213,518 | 448,881,089 |
| 2024-10-23 | 20.46 | 21.98 | 20.45 | 21.69 | +4.18% | 301,182 | 645,036,083 |
| 2024-10-22 | 21.56 | 21.78 | 20.41 | 20.82 | -2.25% | 203,595 | 424,310,500 |
| 2024-10-21 | 20.2 | 21.49 | 20.01 | 21.3 | +6.71% | 322,072 | 676,661,211 |
| 2024-10-18 | 19.2 | 20.15 | 19.11 | 19.96 | +2.62% | 192,599 | 379,675,148 |
| 2024-10-17 | 19.06 | 20.24 | 19.06 | 19.45 | +2.21% | 151,127 | 297,676,042 |
| 2024-10-16 | 19.31 | 19.57 | 18.81 | 19.03 | -2.86% | 96,721 | 185,665,348 |
| 2024-10-15 | 18.78 | 20.05 | 18.68 | 19.59 | +2.14% | 172,308 | 336,915,657 |
| 2024-10-14 | 18.2 | 19.3 | 18.2 | 19.18 | +5.79% | 111,308 | 210,259,180 |
| 2024-10-11 | 19.58 | 19.58 | 17.97 | 18.13 | -5.82% | 92,137 | 170,928,618 |
| 2024-10-10 | 19.48 | 19.85 | 18.9 | 19.25 | +1.32% | 98,804 | 191,730,697 |
| 2024-10-09 | 20.53 | 20.56 | 19 | 19 | -11.75% | 164,250 | 326,387,723 |
| 2024-10-08 | 22.6 | 22.6 | 19.51 | 21.53 | +11.55% | 255,014 | 538,846,647 |
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：