股票概览
22.63
+4.33%
+0.94
21.8
开盘价
22.8
最高价
21.33
最低价
224,779
成交量
数据更新至: 2024-10-31
技术指标
21.18
MA5 (5日均线)
20.26
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 | 21.8 | 22.8 | 21.33 | 22.63 | +4.33% | 224,779 | 493,904,559 |
| 2024-10-30 | 21 | 21.75 | 20.49 | 21.69 | +3.14% | 209,942 | 445,576,393 |
| 2024-10-29 | 20.85 | 21.96 | 20.53 | 21.03 | -0.57% | 220,260 | 465,845,003 |
| 2024-10-28 | 19.99 | 22.03 | 19.75 | 21.15 | +9.08% | 257,890 | 532,419,893 |
| 2024-10-25 | 19.21 | 19.62 | 19.17 | 19.39 | +1.2% | 68,812 | 133,392,541 |
| 2024-10-24 | 19.61 | 19.75 | 19.1 | 19.16 | -1.74% | 64,540 | 124,519,540 |
| 2024-10-23 | 19.5 | 20 | 19.4 | 19.5 | -1.02% | 93,190 | 183,480,296 |
| 2024-10-22 | 19.6 | 20.18 | 19.33 | 19.7 | +1.29% | 117,342 | 230,828,821 |
| 2024-10-21 | 19.09 | 19.67 | 18.97 | 19.45 | +3.02% | 109,849 | 212,570,209 |
| 2024-10-18 | 18 | 19.23 | 17.97 | 18.88 | +4.31% | 100,248 | 186,859,486 |
| 2024-10-17 | 18.27 | 18.61 | 18.08 | 18.1 | -0.55% | 54,868 | 100,715,632 |
| 2024-10-16 | 18.19 | 18.46 | 18.02 | 18.2 | -1.78% | 59,299 | 107,974,694 |
| 2024-10-15 | 18.81 | 19.35 | 18.5 | 18.53 | -2.78% | 84,248 | 159,269,568 |
| 2024-10-14 | 18.36 | 19.08 | 18.03 | 19.06 | +4.44% | 82,955 | 153,924,784 |
| 2024-10-11 | 19.33 | 19.34 | 18.11 | 18.25 | -5.59% | 90,943 | 168,946,959 |
| 2024-10-10 | 19.62 | 20.07 | 19.15 | 19.33 | +0.05% | 90,528 | 177,527,777 |
| 2024-10-09 | 20.7 | 20.98 | 19.11 | 19.32 | -11.38% | 166,018 | 335,315,894 |
| 2024-10-08 | 23 | 23 | 20 | 21.8 | +10.38% | 240,703 | 516,490,200 |
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：