股票概览
22.21
-0.22%
-0.05
22.31
开盘价
22.7
最高价
22
最低价
244,867
成交量
数据更新至: 2024-10-31
技术指标
22.78
MA5 (5日均线)
23.49
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 | 22.31 | 22.7 | 22 | 22.21 | -0.22% | 244,867 | 547,343,721 |
| 2024-10-30 | 21.62 | 22.53 | 21.11 | 22.26 | +1.27% | 247,681 | 546,581,463 |
| 2024-10-29 | 22.76 | 23.64 | 21.81 | 21.98 | -9.21% | 368,563 | 828,078,261 |
| 2024-10-28 | 23.95 | 24.79 | 23.48 | 24.21 | +4.08% | 283,800 | 683,958,506 |
| 2024-10-25 | 23.09 | 24.1 | 22.92 | 23.26 | +0.74% | 279,336 | 658,437,386 |
| 2024-10-24 | 23.82 | 23.9 | 22.76 | 23.09 | -3.79% | 246,745 | 571,331,139 |
| 2024-10-23 | 23.4 | 26.21 | 23.39 | 24 | -0.83% | 386,179 | 957,851,845 |
| 2024-10-22 | 25.68 | 26.36 | 24.11 | 24.2 | -8.92% | 440,567 | 1,101,012,856 |
| 2024-10-21 | 23.29 | 27.19 | 23.29 | 26.57 | +15.07% | 563,340 | 1,401,650,885 |
| 2024-10-18 | 21.38 | 23.89 | 21 | 23.09 | +6.5% | 461,216 | 1,047,813,093 |
| 2024-10-17 | 21.53 | 22.33 | 21.41 | 21.68 | +0.56% | 305,761 | 669,699,849 |
| 2024-10-16 | 21.4 | 22.2 | 21.22 | 21.56 | -3.36% | 283,219 | 613,610,791 |
| 2024-10-15 | 21 | 23.36 | 20.45 | 22.31 | +3.72% | 476,256 | 1,037,189,049 |
| 2024-10-14 | 20.2 | 22.3 | 20.05 | 21.51 | +10.03% | 360,202 | 764,789,826 |
| 2024-10-11 | 21.58 | 22.06 | 19.17 | 19.55 | -12.76% | 288,786 | 583,384,405 |
| 2024-10-10 | 21.8 | 23.87 | 20.72 | 22.41 | +0.86% | 384,324 | 854,205,428 |
| 2024-10-09 | 21.76 | 24.98 | 20.52 | 22.22 | -2.88% | 535,413 | 1,242,189,657 |
| 2024-10-08 | 22 | 22.88 | 19.28 | 22.88 | +19.98% | 400,521 | 855,166,913 |
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：