股票概览
21
-0.57%
-0.12
21.41
开盘价
21.41
最高价
20.75
最低价
122,418
成交量
数据更新至: 2024-10-31
技术指标
21.48
MA5 (5日均线)
21.62
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 | 21.41 | 21.41 | 20.75 | 21 | -0.57% | 122,418 | 257,902,145 |
| 2024-10-30 | 20.7 | 21.29 | 20.4 | 21.12 | +0.76% | 115,835 | 242,712,124 |
| 2024-10-29 | 21.8 | 22.17 | 20.96 | 20.96 | -4.86% | 186,542 | 397,773,414 |
| 2024-10-28 | 22.09 | 23.39 | 22 | 22.03 | -1.26% | 203,116 | 458,434,265 |
| 2024-10-25 | 22.19 | 22.55 | 21.7 | 22.31 | -1.33% | 183,217 | 404,651,679 |
| 2024-10-24 | 21.5 | 22.7 | 21.2 | 22.61 | +5.16% | 228,174 | 505,419,391 |
| 2024-10-23 | 20.91 | 22.22 | 20.7 | 21.5 | +0.8% | 165,142 | 355,995,338 |
| 2024-10-22 | 22.89 | 22.99 | 20.86 | 21.33 | -5.2% | 215,261 | 467,350,967 |
| 2024-10-21 | 21 | 22.85 | 21 | 22.5 | +7.97% | 260,642 | 574,733,516 |
| 2024-10-18 | 19.88 | 21.5 | 19.79 | 20.84 | +3.37% | 176,555 | 364,618,064 |
| 2024-10-17 | 20.41 | 21.05 | 20.08 | 20.16 | -1.51% | 147,263 | 303,818,565 |
| 2024-10-16 | 20.66 | 21.26 | 20.28 | 20.47 | -3.9% | 154,221 | 319,853,791 |
| 2024-10-15 | 20.1 | 21.84 | 19.89 | 21.3 | +3.3% | 251,139 | 524,960,208 |
| 2024-10-14 | 19.8 | 20.79 | 19.31 | 20.62 | +7.34% | 173,370 | 351,554,494 |
| 2024-10-11 | 20.21 | 20.84 | 18.6 | 19.21 | -3.71% | 174,068 | 346,697,806 |
| 2024-10-10 | 19.97 | 21.1 | 19.4 | 19.95 | -0.05% | 155,357 | 314,798,576 |
| 2024-10-09 | 21.81 | 22.99 | 19.9 | 19.96 | -16.49% | 232,360 | 500,872,136 |
| 2024-10-08 | 23.5 | 23.9 | 20.23 | 23.9 | +19.98% | 339,696 | 765,085,419 |
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：