股票概览
21.23
-1.94%
-0.42
22.6
开盘价
22.97
最高价
21
最低价
381,182
成交量
数据更新至: 2024-10-31
技术指标
20.53
MA5 (5日均线)
19.58
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 | 22.6 | 22.97 | 21 | 21.23 | -1.94% | 381,182 | 822,028,406 |
| 2024-10-30 | 20.61 | 22.14 | 20.41 | 21.65 | +4.09% | 431,170 | 929,727,568 |
| 2024-10-29 | 20.17 | 21.83 | 19.47 | 20.8 | +4.21% | 467,329 | 961,775,459 |
| 2024-10-28 | 20.39 | 20.69 | 19.66 | 19.96 | +5.11% | 477,504 | 960,114,536 |
| 2024-10-25 | 18.65 | 19.1 | 18.59 | 18.99 | +1.82% | 139,816 | 263,826,595 |
| 2024-10-24 | 18.91 | 18.98 | 18.5 | 18.65 | -1.27% | 102,585 | 191,459,949 |
| 2024-10-23 | 18.72 | 19.28 | 18.59 | 18.89 | +0.59% | 142,860 | 270,776,602 |
| 2024-10-22 | 18.77 | 18.98 | 18.48 | 18.78 | +0.7% | 143,197 | 267,749,999 |
| 2024-10-21 | 18.37 | 19.06 | 18.3 | 18.65 | +2.64% | 191,778 | 358,373,469 |
| 2024-10-18 | 17.39 | 18.67 | 17.28 | 18.17 | +4.91% | 182,723 | 328,005,661 |
| 2024-10-17 | 17.3 | 17.77 | 17.28 | 17.32 | +1.05% | 117,276 | 205,179,618 |
| 2024-10-16 | 17.07 | 17.49 | 16.99 | 17.14 | -1.49% | 104,091 | 179,134,118 |
| 2024-10-15 | 17.69 | 18.08 | 17.4 | 17.4 | -2.25% | 120,165 | 212,945,764 |
| 2024-10-14 | 17.38 | 17.88 | 16.96 | 17.8 | +2.42% | 144,296 | 251,745,637 |
| 2024-10-11 | 18.8 | 18.86 | 16.95 | 17.38 | -8.62% | 212,270 | 378,337,777 |
| 2024-10-10 | 19.45 | 19.89 | 18.88 | 19.02 | -0.52% | 172,803 | 334,238,266 |
| 2024-10-09 | 20.79 | 20.95 | 19.09 | 19.12 | -12.53% | 286,776 | 576,067,271 |
| 2024-10-08 | 22.43 | 22.43 | 19.82 | 21.86 | +16.84% | 406,058 | 855,978,288 |
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：