股票概览
22.25
+3.06%
+0.66
21.5
开盘价
22.58
最高价
21.11
最低价
356,440
成交量
数据更新至: 2024-10-31
技术指标
22.03
MA5 (5日均线)
21.26
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 | 22.58 | 21.11 | 22.25 | +3.06% | 356,440 | 786,857,797 |
| 2024-10-30 | 21.7 | 21.94 | 20.95 | 21.59 | -1.64% | 335,936 | 718,181,586 |
| 2024-10-29 | 24.18 | 24.49 | 21.9 | 21.95 | -6.4% | 529,916 | 1,209,920,929 |
| 2024-10-28 | 21 | 23.48 | 21 | 23.45 | +12.2% | 584,369 | 1,323,530,473 |
| 2024-10-25 | 22.41 | 22.41 | 20.71 | 20.9 | -2.38% | 357,742 | 761,321,649 |
| 2024-10-24 | 20.49 | 21.48 | 19.8 | 21.41 | +2.93% | 409,025 | 849,656,413 |
| 2024-10-23 | 19.98 | 21.58 | 19.62 | 20.8 | +5.21% | 406,921 | 841,373,306 |
| 2024-10-22 | 20.3 | 20.3 | 19.42 | 19.77 | -2.99% | 243,026 | 482,680,075 |
| 2024-10-21 | 20.13 | 20.84 | 20 | 20.38 | +1.34% | 293,749 | 598,637,566 |
| 2024-10-18 | 19.12 | 20.61 | 18.99 | 20.11 | +3.77% | 319,378 | 633,442,122 |
| 2024-10-17 | 19.64 | 20.08 | 19.28 | 19.38 | -0.41% | 226,368 | 446,696,962 |
| 2024-10-16 | 18.77 | 19.76 | 18.77 | 19.46 | +1.14% | 188,689 | 364,660,946 |
| 2024-10-15 | 19.25 | 20.63 | 19.06 | 19.24 | -1.74% | 335,193 | 670,601,229 |
| 2024-10-14 | 18.35 | 19.6 | 17.83 | 19.58 | +7.11% | 238,285 | 446,655,138 |
| 2024-10-11 | 19 | 19.33 | 18.02 | 18.28 | -5.33% | 227,602 | 421,814,767 |
| 2024-10-10 | 20.4 | 20.88 | 19.19 | 19.31 | -2.08% | 261,824 | 521,251,778 |
| 2024-10-09 | 21.9 | 22.43 | 19.71 | 19.72 | -16.05% | 434,579 | 921,215,094 |
| 2024-10-08 | 23.55 | 23.56 | 20.2 | 23.49 | +19.24% | 589,538 | 1,318,928,888 |
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：