股票概览
22.02
+2.37%
+0.51
21.51
开盘价
22.7
最高价
21.1
最低价
260,617
成交量
数据更新至: 2024-10-31
技术指标
21.38
MA5 (5日均线)
20.99
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 | 21.51 | 22.7 | 21.1 | 22.02 | +2.37% | 260,617 | 574,270,866 |
| 2024-10-30 | 21.37 | 22.22 | 21.1 | 21.51 | +2.33% | 245,393 | 532,389,568 |
| 2024-10-29 | 21.58 | 21.79 | 20.89 | 21.02 | -2.59% | 201,737 | 429,520,766 |
| 2024-10-28 | 21.4 | 21.78 | 20.7 | 21.58 | +3.85% | 228,496 | 486,581,296 |
| 2024-10-25 | 21 | 21.5 | 20.05 | 20.78 | +1.61% | 226,141 | 468,924,329 |
| 2024-10-24 | 20.59 | 20.59 | 19.8 | 20.45 | -1.16% | 160,913 | 324,324,873 |
| 2024-10-23 | 20.51 | 21.29 | 20.38 | 20.69 | -0.34% | 177,966 | 371,039,079 |
| 2024-10-22 | 20.82 | 22.06 | 20.4 | 20.76 | -1.8% | 268,437 | 564,565,458 |
| 2024-10-21 | 20.31 | 21.8 | 20.25 | 21.14 | +6.02% | 396,529 | 842,064,611 |
| 2024-10-18 | 19.48 | 20.55 | 19.36 | 19.94 | +3% | 273,916 | 545,065,478 |
| 2024-10-17 | 19 | 19.69 | 18.86 | 19.36 | +3.58% | 213,077 | 412,884,991 |
| 2024-10-16 | 18.29 | 19.11 | 18.29 | 18.69 | -0.59% | 121,695 | 227,480,287 |
| 2024-10-15 | 18.8 | 19.66 | 18.6 | 18.8 | -0.48% | 184,572 | 355,767,126 |
| 2024-10-14 | 18 | 19.06 | 17.39 | 18.89 | +6.9% | 158,671 | 290,914,035 |
| 2024-10-11 | 18.52 | 18.63 | 17.31 | 17.67 | -5.25% | 142,999 | 255,697,495 |
| 2024-10-10 | 18.92 | 19.6 | 18.4 | 18.65 | +0.54% | 163,151 | 309,630,703 |
| 2024-10-09 | 20.1 | 20.35 | 18.52 | 18.55 | -13.48% | 247,154 | 482,679,558 |
| 2024-10-08 | 21.8 | 21.8 | 19.01 | 21.44 | +15.21% | 361,648 | 745,970,129 |
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：