股票概览
21.15
+1.78%
+0.37
21.02
开盘价
21.9
最高价
20.5
最低价
157,516
成交量
数据更新至: 2024-10-31
技术指标
22.29
MA5 (5日均线)
21.46
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 | 21.02 | 21.9 | 20.5 | 21.15 | +1.78% | 157,516 | 337,177,682 |
| 2024-10-30 | 21.5 | 21.7 | 20.26 | 20.78 | -4.81% | 155,398 | 323,677,764 |
| 2024-10-29 | 22.71 | 23.05 | 21.66 | 21.83 | -6.63% | 244,492 | 540,569,625 |
| 2024-10-28 | 24.05 | 24.05 | 22.68 | 23.38 | -3.75% | 310,302 | 719,817,602 |
| 2024-10-25 | 20.84 | 24.29 | 20.84 | 24.29 | +13.56% | 404,472 | 926,777,089 |
| 2024-10-24 | 23.59 | 24.7 | 21.11 | 21.39 | 0% | 478,761 | 1,090,206,130 |
| 2024-10-23 | 19.61 | 22.13 | 19.59 | 21.39 | +7.22% | 253,492 | 533,060,289 |
| 2024-10-22 | 21.3 | 21.47 | 19.7 | 19.95 | -4.27% | 168,758 | 344,091,970 |
| 2024-10-21 | 19.81 | 21.5 | 19.56 | 20.84 | +6.44% | 216,223 | 443,787,743 |
| 2024-10-18 | 18.42 | 20.49 | 18.38 | 19.58 | +3.6% | 197,151 | 379,347,462 |
| 2024-10-17 | 18.52 | 19.5 | 18.11 | 18.9 | +3.85% | 207,451 | 390,859,151 |
| 2024-10-16 | 17.21 | 18.48 | 17.12 | 18.2 | +3.23% | 178,344 | 320,800,033 |
| 2024-10-15 | 17.42 | 18.94 | 17.31 | 17.63 | 0% | 123,241 | 221,829,941 |
| 2024-10-14 | 17.18 | 17.65 | 16.64 | 17.63 | +3.34% | 83,258 | 143,155,984 |
| 2024-10-11 | 18.34 | 18.34 | 16.61 | 17.06 | -7.23% | 103,481 | 179,851,882 |
| 2024-10-10 | 18.64 | 19.48 | 18.15 | 18.39 | +0.49% | 81,732 | 153,138,312 |
| 2024-10-09 | 20.74 | 20.97 | 18.3 | 18.3 | -16.82% | 160,263 | 317,574,435 |
| 2024-10-08 | 22 | 22.15 | 19.51 | 22 | +18.92% | 256,882 | 541,471,362 |
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：